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 | 0.575 | 7.60582010582 | 7.56 | 8.25 | 7.37 | 607397 | 7.99238132 | CS |
| 4 | 1.695 | 26.3198757764 | 6.44 | 10.04 | 6.23 | 926043 | 7.57056677 | CS |
| 12 | 0.765 | 10.3799185889 | 7.37 | 10.04 | 6.2 | 797943 | 7.15744845 | CS |
| 26 | 1.065 | 15.0636492221 | 7.07 | 10.04 | 5.95 | 928423 | 7.05514096 | CS |
| 52 | -4.445 | -35.333863275 | 12.58 | 14.04 | 5.95 | 834758 | 9.09996583 | CS |
| 156 | -39.715 | -82.9989550679 | 47.85 | 51.79 | 5.95 | 679595 | 23.11412015 | CS |
| 260 | -14.065 | -63.3558558559 | 22.2 | 63.85 | 5.95 | 641290 | 31.0651064 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 8.03 | 0.08 | 1.01 | 7.96 | 8.1555 | 7.9 | 573926 |
| 1741390800 | 7.95 | -0.09 | -1.12 | 8.0399999 | 8.25 | 7.925 | 547281 |
| 1741304400 | 8.0399999 | -0.12 | -1.47 | 8.09 | 8.21 | 7.84 | 659431 |
| 1741218000 | 8.16 | 0.5 | 6.53 | 7.66 | 8.195 | 7.66 | 779928 |
| 1741131600 | 7.66 | 0 | 0.00 | 7.56 | 7.69 | 7.37 | 483106 |
| 1741045200 | 7.66 | -0.26 | -3.28 | 7.95 | 8.0138 | 7.57 | 601916 |
| 1740786000 | 7.92 | -0.04 | -0.50 | 7.91 | 8 | 7.79 | 522871 |
| 1740699600 | 7.96 | 0.07 | 0.89 | 7.8 | 8.1199999 | 7.72 | 698116 |
| 1740613200 | 7.89 | -0.19 | -2.35 | 8.08 | 8.1199999 | 7.8 | 729305 |
| 1740526800 | 8.08 | 0.43 | 5.62 | 7.65 | 8.18 | 7.62 | 745327 |
| 1740440400 | 7.65 | 0.05 | 0.66 | 7.56 | 7.8 | 7.54 | 1216715 |
| 1740181200 | 7.6 | -0.13 | -1.68 | 7.86 | 7.96 | 7.56 | 716018 |
| 1740094800 | 7.73 | -0.1 | -1.28 | 7.82 | 8.0504 | 7.53 | 937641 |
| 1740008400 | 7.83 | 0.56 | 7.70 | 7.27 | 7.95 | 7.27 | 1318429 |
| 1739922000 | 7.27 | -0.29 | -3.84 | 7.59 | 7.88 | 7.2 | 1255083 |
| 1739576400 | 7.56 | 1.14 | 17.76 | 8.875 | 10.04 | 7.44 | 3578700 |
| 1739490000 | 6.42 | 0.1 | 1.58 | 6.32 | 6.47 | 6.23 | 1348234 |
| 1739403600 | 6.32 | -0.15 | -2.32 | 6.35 | 6.4 | 6.28 | 441047 |
| 1739317200 | 6.47 | 0 | 0.00 | 6.44 | 6.61 | 6.4 | 448430 |
| 1739230800 | 6.47 | 0.17 | 2.70 | 6.33 | 6.548 | 6.3 | 510964 |
| 1738971600 | 6.3 | -0.2 | -3.08 | 6.47 | 6.48 | 6.24 | 594737 |
| 1738885200 | 6.5 | 0.06 | 0.93 | 6.49 | 6.65 | 6.46 | 371354 |
| 1738798800 | 6.44 | -0.07 | -1.08 | 6.51 | 6.55 | 6.33 | 376519 |
| 1738712400 | 6.51 | 0.09 | 1.40 | 6.41 | 6.51 | 6.28 | 396297 |
| 1738626000 | 6.42 | -0.13 | -1.98 | 6.5 | 6.5599999 | 6.26 | 405274 |
| 1738366800 | 6.55 | -0.38 | -5.48 | 6.91 | 6.91 | 6.5 | 540870 |
| 1738280400 | 6.93 | 0.03 | 0.43 | 6.93 | 7.07 | 6.81 | 335107 |
| 1738194000 | 6.9 | -0.02 | -0.29 | 6.9 | 6.92 | 6.71 | 410764 |
| 1738107600 | 6.92 | -0.07 | -1.00 | 6.94 | 7.005 | 6.77 | 465864 |
| 1738021200 | 6.99 | 0.1 | 1.45 | 6.89 | 7.21 | 6.89 | 493727 |
| 1737762000 | 6.89 | -0.14 | -1.99 | 7.1 | 7.17 | 6.88 | 363838 |
| 1737675600 | 7.03 | 0 | 0.00 | 7.03 | 7.03 | 7.03 | 0 |
| 1737589200 | 7.03 | -0.29 | -3.96 | 7.25 | 7.385 | 7.01 | 591869 |
| 1737502800 | 7.32 | 0.31 | 4.42 | 7.13 | 7.38 | 6.94 | 635767 |
| 1737157200 | 7.01 | 0.08 | 1.15 | 7.05 | 7.05 | 6.795 | 405304 |
| 1737070800 | 6.93 | 0.05 | 0.73 | 7.01 | 7.01 | 6.77 | 439172 |
| 1736984400 | 6.88 | 0.01 | 0.15 | 7.07 | 7.15 | 6.85 | 556932 |
| 1736898000 | 6.87 | 0.04 | 0.59 | 6.87 | 6.92 | 6.535 | 601371 |
| 1736811600 | 6.83 | 0.61 | 9.81 | 6.62 | 7.06 | 6.37 | 1078317 |
| 1736552400 | 6.22 | -0.43 | -6.47 | 6.57 | 6.615 | 6.2 | 802906 |
| 1736379600 | 6.65 | -0.21 | -3.06 | 6.8 | 6.8 | 6.49 | 934691 |
| 1736293200 | 6.86 | -0.1 | -1.44 | 7.07 | 7.38 | 6.77 | 644153 |
| 1736206800 | 6.96 | -0.57 | -7.57 | 7.54 | 7.69 | 6.94 | 1333951 |
| 1735947600 | 7.53 | 0.97 | 14.79 | 7.67 | 8.215 | 7.41 | 3449991 |
| 1735861200 | 6.5599999 | -0.33 | -4.79 | 6.96 | 6.985 | 6.522 | 486333 |
| 1735688400 | 6.89 | 0.21 | 3.14 | 6.73 | 6.89 | 6.71 | 506201 |
| 1735602000 | 6.68 | -0.08 | -1.18 | 6.73 | 6.73 | 6.46 | 675804 |
| 1735342800 | 6.76 | -0.04 | -0.59 | 6.75 | 6.95 | 6.66 | 666528 |
| 1735256400 | 6.8 | 0.14 | 2.10 | 6.65 | 6.9 | 6.58 | 396234 |
| 1735077840 | 6.66 | -0.07 | -1.04 | 6.74 | 6.83 | 6.55 | 266339 |
| 1734997200 | 6.73 | 0.13 | 1.97 | 6.6 | 6.8132 | 6.54 | 799666 |
| 1734738000 | 6.6 | -0.27 | -3.93 | 6.69 | 6.76 | 6.57 | 2838432 |
| 1734651600 | 6.87 | -0.17 | -2.41 | 7.1 | 7.15 | 6.86 | 884663 |
| 1734565200 | 7.04 | -0.28 | -3.83 | 7.36 | 7.51 | 7.01 | 679143 |
| 1734478800 | 7.32 | -0.05 | -0.68 | 7.37 | 7.49 | 7.2 | 757091 |
| 1734392400 | 7.37 | -0.12 | -1.60 | 7.49 | 7.53 | 7.28 | 680547 |
| 1734133200 | 7.49 | -0.03 | -0.40 | 7.5 | 7.56 | 7.28 | 452187 |
| 1734046800 | 7.52 | 0.06 | 0.80 | 7.4 | 7.53 | 7.26 | 407528 |
| 1733960400 | 7.46 | -0.37 | -4.73 | 7.83 | 7.83 | 7.36 | 687707 |
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
