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 | -0.02 | -0.290275761974 | 6.89 | 7.09 | 6.86 | 219891 | 6.95488516 | CS |
| 4 | -0.64 | -8.52197070573 | 7.51 | 7.57 | 6.68 | 255998 | 7.04631404 | CS |
| 12 | -0.87 | -11.2403100775 | 7.74 | 9.425 | 6.68 | 195886 | 7.653606 | CS |
| 26 | -0.38 | -5.24137931034 | 7.25 | 9.425 | 6.68 | 148667 | 7.63792416 | CS |
| 52 | -0.33 | -4.58333333333 | 7.2 | 9.545 | 6.68 | 128498 | 7.72241519 | CS |
| 156 | -2.3 | -25.0817884406 | 9.17 | 10.18 | 5.76 | 177746 | 7.57332173 | CS |
| 260 | -4.75 | -40.8777969019 | 11.62 | 12.98 | 5.76 | 174451 | 8.38079897 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 6.87 | -0.14 | -2.00 | 6.95 | 6.9581 | 6.87 | 189565 |
| 1736379600 | 7.01 | -0.04 | -0.57 | 7.04 | 7.06 | 6.985 | 261004 |
| 1736293200 | 7.05 | 0.19 | 2.77 | 6.99 | 7.09 | 6.99 | 223217 |
| 1736206800 | 6.86 | 0 | 0.00 | 6.89 | 6.91 | 6.86 | 205777 |
| 1735947600 | 6.86 | 0.18 | 2.69 | 6.8 | 6.92 | 6.79 | 228773 |
| 1735861200 | 6.68 | -0.2 | -2.91 | 6.85 | 6.86 | 6.68 | 321652 |
| 1735688400 | 6.88 | 0.07 | 1.03 | 6.87 | 6.91 | 6.845 | 245373 |
| 1735602000 | 6.81 | -0.13 | -1.87 | 6.96 | 6.96 | 6.805 | 197617 |
| 1735342800 | 6.94 | -0.07 | -1.00 | 6.89 | 6.985 | 6.83 | 413189 |
| 1735256400 | 7.01 | -0.13 | -1.82 | 7.09 | 7.09 | 7 | 385194 |
| 1735077840 | 7.14 | -0.03 | -0.42 | 7.13 | 7.145 | 7.09 | 69304 |
| 1734997200 | 7.17 | 0.03 | 0.42 | 7.15 | 7.18 | 7.12 | 237058 |
| 1734738000 | 7.14 | -0.07 | -0.97 | 7.02 | 7.15 | 7.02 | 288650 |
| 1734651600 | 7.21 | -0.05 | -0.69 | 7.24 | 7.28 | 7.155 | 332232 |
| 1734565200 | 7.26 | -0.22 | -2.94 | 7.45 | 7.48 | 7.25 | 346691 |
| 1734478800 | 7.48 | -0.07 | -0.93 | 7.5 | 7.5 | 7.45 | 140930 |
| 1734392400 | 7.55 | 0.13 | 1.75 | 7.51 | 7.57 | 7.49 | 265743 |
| 1734133200 | 7.42 | 0.04 | 0.54 | 7.45 | 7.46 | 7.415 | 179960 |
| 1734046800 | 7.38 | -0.13 | -1.73 | 7.46 | 7.46 | 7.31 | 140226 |
| 1733960400 | 7.51 | -0.04 | -0.53 | 7.54 | 7.54 | 7.425 | 633651 |
| 1733874000 | 7.55 | 0.2 | 2.72 | 7.49 | 7.55 | 7.415 | 281036 |
| 1733787600 | 7.35 | -0.34 | -4.42 | 7.43 | 7.4799 | 7.33 | 397709 |
| 1733528400 | 7.69 | -0.04 | -0.52 | 7.65 | 7.735 | 7.59 | 310540 |
| 1733442000 | 7.73 | -0.08 | -1.02 | 7.84 | 7.84 | 7.695 | 238113 |
| 1733355600 | 7.81 | -0.57 | -6.80 | 7.87 | 8.02 | 7.785 | 698838 |
| 1733269200 | 8.38 | -0.18 | -2.10 | 8.32 | 8.39 | 8.14 | 345181 |
| 1733182800 | 8.56 | -0.44 | -4.89 | 8.86 | 8.86 | 8.56 | 438972 |
| 1732917840 | 9 | 0.28 | 3.21 | 8.65 | 9.425 | 8.6199999 | 631834 |
| 1732750800 | 8.72 | -0.06 | -0.68 | 8.78 | 8.78 | 8.72 | 64634 |
| 1732664400 | 8.78 | 0.23 | 2.69 | 8.75 | 8.78 | 8.7335 | 55671 |
| 1732578000 | 8.55 | 0.04 | 0.47 | 8.57 | 8.585 | 8.53 | 75488 |
| 1732318800 | 8.51 | -0.07 | -0.82 | 8.53 | 8.55 | 8.5092 | 70554 |
| 1732232400 | 8.58 | 0.04 | 0.47 | 8.55 | 8.585 | 8.51 | 53717 |
| 1732146000 | 8.5399999 | -0.15 | -1.73 | 8.57 | 8.57 | 8.49 | 71473 |
| 1732059600 | 8.69 | 0.12 | 1.40 | 8.56 | 8.69 | 8.56 | 76684 |
| 1731973200 | 8.57 | 0.38 | 4.64 | 8.4 | 8.57 | 8.38 | 111392 |
| 1731714000 | 8.19 | -0.08 | -0.97 | 8.2 | 8.2 | 8.115 | 108555 |
| 1731627600 | 8.27 | 0.31 | 3.89 | 8.19 | 8.3 | 8.14 | 126292 |
| 1731541200 | 7.96 | 0.32 | 4.19 | 8.06 | 8.06 | 7.915 | 110040 |
| 1731454800 | 7.64 | -0.27 | -3.41 | 7.73 | 7.73 | 7.575 | 92345 |
| 1731368400 | 7.91 | -0.01 | -0.13 | 7.91 | 7.925 | 7.9 | 47968 |
| 1731109200 | 7.92 | -0.29 | -3.53 | 8.01 | 8.01 | 7.87 | 101792 |
| 1731022800 | 8.21 | 0.06 | 0.74 | 8.18 | 8.2139 | 8.16 | 45733 |
| 1730936400 | 8.15 | -0.19 | -2.28 | 8.27 | 8.27 | 8.13 | 52656 |
| 1730850000 | 8.34 | 0.03 | 0.36 | 8.31 | 8.39 | 8.31 | 98593 |
| 1730763600 | 8.31 | 0.02 | 0.24 | 8.2899999 | 8.345 | 8.28 | 86763 |
| 1730500800 | 8.2899999 | -0.06 | -0.72 | 8.39 | 8.39 | 8.2899999 | 69239 |
| 1730414400 | 8.35 | 0.1 | 1.21 | 8.33 | 8.355 | 8.3 | 66811 |
| 1730328000 | 8.25 | 0 | 0.00 | 8.26 | 8.3 | 8.25 | 46311 |
| 1730241600 | 8.25 | 0.06 | 0.73 | 8.2 | 8.38 | 8.2 | 122834 |
| 1730155200 | 8.19 | 0.01 | 0.12 | 8.19 | 8.2188 | 8.18 | 84815 |
| 1729896000 | 8.18 | -0.11 | -1.33 | 8.32 | 8.32 | 8.1649999 | 97986 |
| 1729809600 | 8.2899999 | 0.39 | 4.94 | 8.3 | 8.32 | 8.26 | 74154 |
| 1729723200 | 7.9 | 0.01 | 0.13 | 7.89 | 7.92 | 7.87 | 95555 |
| 1729636800 | 7.89 | 0.26 | 3.41 | 7.8 | 7.9 | 7.8 | 128061 |
| 1729550400 | 7.63 | -0.04 | -0.52 | 7.74 | 7.76 | 7.62 | 85486 |
| 1729291200 | 7.67 | 0.21 | 2.82 | 7.61 | 7.69 | 7.61 | 103516 |
| 1729204800 | 7.46 | -0.11 | -1.45 | 7.52 | 7.55 | 7.46 | 89678 |
| 1729118400 | 7.57 | 0.07 | 0.93 | 7.55 | 7.605 | 7.55 | 68870 |
| 1729032000 | 7.5 | -0.08 | -1.06 | 7.61 | 7.6179 | 7.5 | 91383 |
| 1728945600 | 7.58 | 0.23 | 3.13 | 7.49 | 7.605 | 7.49 | 113804 |
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
