Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 2.22222222222 | 7.65 | 7.83 | 7.33 | 858329 | 7.68747467 | CS |
| 4 | -0.65 | -7.67414403778 | 8.47 | 8.58 | 7.33 | 771001 | 7.73811896 | CS |
| 12 | -1.52 | -16.2740899358 | 9.34 | 9.49 | 7.33 | 488689 | 8.29411061 | CS |
| 26 | -1.71 | -17.9433368311 | 9.53 | 10.4599 | 7.33 | 427625 | 8.91602125 | CS |
| 52 | -2.75 | -26.0170293283 | 10.57 | 10.6582 | 7.33 | 411182 | 8.94234029 | CS |
| 156 | -9.3 | -54.3224299065 | 17.12 | 17.4 | 7.01 | 424451 | 10.11956013 | CS |
| 260 | -6.02 | -43.4971098266 | 13.84 | 18.51 | 6.98 | 416315 | 11.52612399 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 7.82 | 0.04 | 0.51 | 7.81 | 7.83 | 7.63 | 772943 |
| 1736811600 | 7.78 | 0.26 | 3.46 | 7.49 | 7.8 | 7.34 | 1073143 |
| 1736552400 | 7.52 | -0.11 | -1.44 | 7.52 | 7.52 | 7.33 | 1004563 |
| 1736379600 | 7.63 | -0.07 | -0.91 | 7.65 | 7.68 | 7.54 | 582667 |
| 1736293200 | 7.7 | 0.1 | 1.32 | 7.62 | 7.72 | 7.555 | 974022 |
| 1736206800 | 7.6 | -0.06 | -0.78 | 7.66 | 7.77 | 7.59 | 710650 |
| 1735947600 | 7.66 | 0.07 | 0.92 | 7.58 | 7.68 | 7.52 | 489688 |
| 1735861200 | 7.59 | -0.13 | -1.68 | 7.73 | 7.75 | 7.52 | 549550 |
| 1735688400 | 7.72 | 0.19 | 2.52 | 7.59 | 7.725 | 7.57 | 498735 |
| 1735602000 | 7.53 | -0.08 | -1.05 | 7.57 | 7.6 | 7.43 | 911572 |
| 1735342800 | 7.61 | -0.21 | -2.69 | 7.77 | 7.84 | 7.53 | 830758 |
| 1735256400 | 7.82 | -0.05 | -0.64 | 7.8 | 7.85 | 7.7301 | 584443 |
| 1735077840 | 7.87 | 0.07 | 0.90 | 7.79 | 7.89 | 7.73 | 392385 |
| 1734997200 | 7.8 | -0.06 | -0.76 | 7.89 | 7.89 | 7.725 | 833328 |
| 1734738000 | 7.86 | -0.09 | -1.13 | 7.69 | 7.94 | 7.68 | 1442562 |
| 1734651600 | 7.95 | -0.17 | -2.09 | 8.1199999 | 8.23 | 7.95 | 876521 |
| 1734565200 | 8.1199999 | -0.34 | -4.02 | 8.47 | 8.58 | 8.11 | 579479 |
| 1734478800 | 8.46 | 0.06 | 0.71 | 8.35 | 8.465 | 8.3163 | 440864 |
| 1734392400 | 8.4 | -0.06 | -0.71 | 8.45 | 8.48 | 8.4 | 494544 |
| 1734133200 | 8.46 | -0.02 | -0.24 | 8.48 | 8.485 | 8.335 | 385309 |
| 1734046800 | 8.48 | -0.07 | -0.82 | 8.55 | 8.65 | 8.465 | 387737 |
| 1733960400 | 8.55 | -0.03 | -0.35 | 8.6 | 8.615 | 8.465 | 556568 |
| 1733874000 | 8.58 | 0.03 | 0.35 | 8.5399999 | 8.66 | 8.4 | 413738 |
| 1733787600 | 8.55 | 0.01 | 0.12 | 8.55 | 8.61 | 8.53 | 358454 |
| 1733528400 | 8.5399999 | -0.15 | -1.73 | 8.72 | 8.72 | 8.48 | 366159 |
| 1733442000 | 8.69 | -0.07 | -0.80 | 8.75 | 8.76 | 8.63 | 364650 |
| 1733355600 | 8.76 | -0.01 | -0.11 | 8.76 | 8.77 | 8.675 | 238147 |
| 1733269200 | 8.77 | -0.01 | -0.11 | 8.78 | 8.84 | 8.6649999 | 291752 |
| 1733182800 | 8.78 | -0.11 | -1.24 | 8.88 | 8.88 | 8.6649999 | 366800 |
| 1732917840 | 8.89 | 0.03 | 0.34 | 8.89 | 8.97 | 8.88 | 158536 |
| 1732750800 | 8.86 | 0.06 | 0.68 | 8.8699999 | 8.985 | 8.86 | 398854 |
| 1732664400 | 8.8 | -0.06 | -0.68 | 8.7899999 | 8.85 | 8.75 | 252697 |
| 1732578000 | 8.86 | 0.16 | 1.84 | 8.76 | 8.94 | 8.76 | 475020 |
| 1732318800 | 8.7 | -0.03 | -0.34 | 8.76 | 8.78 | 8.6453 | 407917 |
| 1732232400 | 8.73 | 0.09 | 1.04 | 8.64 | 8.775 | 8.625 | 266206 |
| 1732146000 | 8.64 | -0.03 | -0.35 | 8.63 | 8.6649999 | 8.5345 | 322247 |
| 1732059600 | 8.67 | 0.09 | 1.05 | 8.56 | 8.735 | 8.53 | 383019 |
| 1731973200 | 8.58 | -0.05 | -0.58 | 8.57 | 8.61 | 8.21 | 686646 |
| 1731714000 | 8.63 | -0.04 | -0.46 | 8.7 | 8.735 | 8.59 | 347962 |
| 1731627600 | 8.67 | -0.22 | -2.47 | 8.95 | 8.95 | 8.64 | 368882 |
| 1731541200 | 8.89 | 0.1 | 1.14 | 8.74 | 9.1 | 8.74 | 503315 |
| 1731454800 | 8.7899999 | -0.1 | -1.12 | 8.85 | 8.935 | 8.65 | 473299 |
| 1731368400 | 8.89 | -0.07 | -0.78 | 9 | 9.03 | 8.885 | 319690 |
| 1731109200 | 8.96 | -0.02 | -0.22 | 9.03 | 9.08 | 8.92 | 781282 |
| 1731022800 | 8.98 | -0.27 | -2.92 | 9.23 | 9.23 | 8.83 | 578166 |
| 1730936400 | 9.25 | 0.03 | 0.33 | 9.35 | 9.3699999 | 9.1 | 516034 |
| 1730850000 | 9.22 | 0.12 | 1.32 | 9.1 | 9.23 | 9.01 | 263958 |
| 1730763600 | 9.1 | 0.12 | 1.34 | 9.02 | 9.175 | 9 | 248718 |
| 1730500800 | 8.98 | -0.11 | -1.21 | 9.1199999 | 9.175 | 8.94 | 227517 |
| 1730414400 | 9.09 | -0.22 | -2.36 | 9.31 | 9.31 | 9.08 | 240073 |
| 1730328000 | 9.31 | 0.07 | 0.76 | 9.2 | 9.41 | 9.2 | 193485 |
| 1730241600 | 9.24 | 0.04 | 0.43 | 9.15 | 9.25 | 9.07 | 197836 |
| 1730155200 | 9.2 | 0.01 | 0.11 | 9.27 | 9.33 | 9.1649999 | 226723 |
| 1729896000 | 9.19 | -0.2 | -2.13 | 9.47 | 9.475 | 9.17 | 201175 |
| 1729809600 | 9.39 | 0 | 0.00 | 9.4 | 9.49 | 9.39 | 277877 |
| 1729723200 | 9.39 | 0 | 0.00 | 9.34 | 9.4 | 9.31 | 277729 |
| 1729636800 | 9.39 | 0.05 | 0.54 | 9.34 | 9.43 | 9.295 | 216675 |
| 1729550400 | 9.34 | -0.25 | -2.61 | 9.58 | 9.61 | 9.34 | 297960 |
| 1729291200 | 9.59 | 0.11 | 1.16 | 9.57 | 9.625 | 9.51 | 351813 |
| 1729204800 | 9.48 | -0.11 | -1.15 | 9.56 | 9.575 | 9.44 | 382167 |
| 1729118400 | 9.59 | 0.13 | 1.37 | 9.49 | 9.605 | 9.475 | 284332 |
| 1729032000 | 9.46 | 0.13 | 1.39 | 9.34 | 9.549 | 9.31 | 378197 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
