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 | 0.47 | 6.35135135135 | 7.4 | 7.91 | 7.265 | 1674772 | 7.72842352 | CS |
| 4 | 0.33 | 4.37665782493 | 7.54 | 7.91 | 6.76 | 1926357 | 7.37739582 | CS |
| 12 | 0.53 | 7.22070844687 | 7.34 | 8.095 | 6.76 | 1776039 | 7.4521302 | CS |
| 26 | -5.77 | -42.3020527859 | 13.64 | 15.24 | 6.675 | 2316286 | 9.39182573 | CS |
| 52 | -6.21 | -44.1051136364 | 14.08 | 15.86 | 6.675 | 1955817 | 11.28351095 | CS |
| 156 | -1.88 | -19.2820512821 | 9.75 | 15.86 | 6.675 | 1237162 | 10.91816763 | CS |
| 260 | -17.77 | -69.3057722309 | 25.64 | 25.64 | 6.675 | 840145 | 11.19083661 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 7.87 | 0.09 | 1.16 | 7.79 | 7.93 | 7.73 | 900425 |
| 1737675600 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1737589200 | 7.78 | -0.11 | -1.39 | 7.82 | 7.91 | 7.765 | 1122666 |
| 1737502800 | 7.89 | 0.29 | 3.82 | 7.7 | 7.905 | 7.655 | 1528140 |
| 1737157200 | 7.6 | 0.38 | 5.26 | 7.4 | 7.6 | 7.265 | 2373511 |
| 1737070800 | 7.22 | -0.42 | -5.50 | 7.61 | 7.76 | 7.19 | 4634649 |
| 1736984400 | 7.64 | 0.39 | 5.38 | 7.53 | 7.8 | 7.46 | 2776704 |
| 1736898000 | 7.25 | 0.24 | 3.42 | 7.08 | 7.415 | 7.08 | 1512703 |
| 1736811600 | 7.01 | 0.06 | 0.86 | 6.93 | 7.105 | 6.905 | 1353983 |
| 1736552400 | 6.95 | -0.05 | -0.71 | 6.94 | 7.06 | 6.76 | 1684889 |
| 1736379600 | 7 | -0.37 | -5.02 | 7.29 | 7.33 | 6.99 | 2485043 |
| 1736293200 | 7.37 | -0.18 | -2.38 | 7.65 | 7.68 | 7.3 | 1754362 |
| 1736206800 | 7.55 | -0.02 | -0.26 | 7.66 | 7.88 | 7.55 | 1385581 |
| 1735947600 | 7.57 | 0.18 | 2.44 | 7.43 | 7.63 | 7.35 | 2135500 |
| 1735861200 | 7.39 | 0.04 | 0.54 | 7.48 | 7.5 | 7.29 | 1957491 |
| 1735688400 | 7.35 | -0.02 | -0.27 | 7.4 | 7.6 | 7.34 | 1764548 |
| 1735602000 | 7.37 | 0.01 | 0.14 | 7.36 | 7.465 | 7.27 | 1183913 |
| 1735342800 | 7.36 | -0.26 | -3.41 | 7.54 | 7.63 | 7.35 | 1168026 |
| 1735256400 | 7.62 | 0.05 | 0.66 | 7.52 | 7.67 | 7.48 | 1066987 |
| 1735077840 | 7.57 | -0.01 | -0.13 | 7.6 | 7.61 | 7.475 | 695741 |
| 1734997200 | 7.58 | -0.05 | -0.66 | 7.58 | 7.62 | 7.42 | 1284073 |
| 1734738000 | 7.63 | 0.15 | 2.01 | 7.39 | 7.7256 | 7.39 | 2316983 |
| 1734651600 | 7.48 | 0 | 0.00 | 7.51 | 7.58 | 7.295 | 1745128 |
| 1734565200 | 7.48 | -0.2 | -2.60 | 7.78 | 7.92 | 7.415 | 2076077 |
| 1734478800 | 7.68 | -0.24 | -3.03 | 7.89 | 8.01 | 7.63 | 1862961 |
| 1734392400 | 7.92 | 0 | 0.00 | 7.91 | 8.095 | 7.855 | 2348094 |
| 1734133200 | 7.92 | 0.18 | 2.33 | 7.75 | 7.93 | 7.72 | 1921631 |
| 1734046800 | 7.74 | -0.09 | -1.15 | 7.84 | 8.0399999 | 7.7 | 2152238 |
| 1733960400 | 7.83 | 0.23 | 3.03 | 7.64 | 7.865 | 7.6 | 1665136 |
| 1733874000 | 7.6 | 0.11 | 1.47 | 7.45 | 7.7 | 7.39 | 1316709 |
| 1733787600 | 7.49 | 0.14 | 1.90 | 7.41 | 7.69 | 7.41 | 1226246 |
| 1733528400 | 7.35 | -0.05 | -0.68 | 7.48 | 7.53 | 7.325 | 849664 |
| 1733442000 | 7.4 | -0.25 | -3.27 | 7.66 | 7.73 | 7.39 | 1176895 |
| 1733355600 | 7.65 | -0.09 | -1.16 | 7.74 | 7.845 | 7.58 | 1641435 |
| 1733269200 | 7.74 | 0.19 | 2.52 | 7.59 | 7.75 | 7.48 | 1127648 |
| 1733182800 | 7.55 | 0.07 | 0.94 | 7.51 | 7.6 | 7.32 | 1263840 |
| 1732917840 | 7.48 | 0.09 | 1.22 | 7.48 | 7.575 | 7.42 | 607827 |
| 1732750800 | 7.39 | 0.03 | 0.41 | 7.45 | 7.525 | 7.32 | 1712516 |
| 1732664400 | 7.36 | -0.19 | -2.52 | 7.45 | 7.47 | 7.255 | 2111602 |
| 1732578000 | 7.55 | 0.14 | 1.89 | 7.48 | 7.765 | 7.48 | 1340999 |
| 1732318800 | 7.41 | 0.22 | 3.06 | 7.23 | 7.49 | 7.19 | 1921141 |
| 1732232400 | 7.19 | 0.08 | 1.13 | 7.17 | 7.34 | 7.11 | 898211 |
| 1732146000 | 7.11 | 0.02 | 0.28 | 7.09 | 7.17 | 6.98 | 1375315 |
| 1732059600 | 7.09 | -0.07 | -0.98 | 7.1 | 7.15 | 7.005 | 1258531 |
| 1731973200 | 7.16 | -0.01 | -0.14 | 7.2 | 7.335 | 7.11 | 954264 |
| 1731714000 | 7.17 | -0.1 | -1.38 | 7.27 | 7.33 | 7.02 | 1335214 |
| 1731627600 | 7.27 | -0.07 | -0.95 | 7.38 | 7.49 | 7.235 | 1182002 |
| 1731541200 | 7.34 | -0.16 | -2.13 | 7.59 | 7.65 | 7.34 | 2157592 |
| 1731454800 | 7.5 | 0.05 | 0.67 | 7.4 | 7.57 | 7.323325 | 2185506 |
| 1731368400 | 7.45 | 0.13 | 1.78 | 7.38 | 7.52 | 7.325 | 1554714 |
| 1731109200 | 7.32 | -0.31 | -4.06 | 7.62 | 7.76 | 7.32 | 1540710 |
| 1731022800 | 7.63 | -0.17 | -2.18 | 7.79 | 7.835 | 7.61 | 3324100 |
| 1730936400 | 7.8 | 0.78 | 11.11 | 7.29 | 7.83 | 7.28 | 3889790 |
| 1730850000 | 7.02 | -0.02 | -0.28 | 7.03 | 7.1 | 6.94 | 2000746 |
| 1730763600 | 7.04 | -0.31 | -4.22 | 7.15 | 7.305 | 7.01 | 3337440 |
| 1730500800 | 7.35 | -0.01 | -0.14 | 7.34 | 7.56 | 7.3 | 2658672 |
| 1730414400 | 7.36 | 0.08 | 1.10 | 7.25 | 7.4 | 7.06 | 4275700 |
| 1730328000 | 7.28 | 0.04 | 0.55 | 7.31 | 7.515 | 7.15 | 7589435 |
| 1730241600 | 7.24 | -3.07 | -29.78 | 6.75 | 7.8711 | 6.675 | 21262085 |
| 1730155200 | 10.31 | 0.3 | 3.00 | 10.08 | 10.315 | 10.08 | 2317054 |
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
