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 | 0.1 | 1.4598540146 | 6.85 | 7.04 | 6.23 | 1159340 | 6.64578214 | CS |
| 4 | -1.56 | -18.3313748531 | 8.51 | 9.8 | 6.23 | 1705688 | 7.54699704 | CS |
| 12 | -7.535 | -52.0193303417 | 14.485 | 14.735 | 6.07 | 1954950 | 8.34401728 | CS |
| 26 | -6.83 | -49.564586357 | 13.78 | 15.54 | 6.07 | 1268265 | 9.66716071 | CS |
| 52 | -17.46 | -71.5280622696 | 24.41 | 25.6 | 6.07 | 1097820 | 12.44100274 | CS |
| 156 | -32.27 | -82.2794492606 | 39.22 | 39.92 | 6.07 | 896212 | 17.7506648 | CS |
| 260 | -0.41 | -5.57065217391 | 7.36 | 49.16 | 6.07 | 1095483 | 21.98441842 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 6.95 | -0.02 | -0.29 | 6.89 | 6.95 | 6.63 | 980968 |
| 1745534400 | 6.97 | 0.32 | 4.81 | 6.73 | 7.04 | 6.64 | 1129276 |
| 1745448000 | 6.65 | 0.18 | 2.78 | 6.68 | 6.905 | 6.6 | 1091832 |
| 1745361600 | 6.47 | -0.04 | -0.61 | 6.5599999 | 6.6773999 | 6.285 | 1087292 |
| 1745275200 | 6.51 | -0.42 | -6.06 | 6.85 | 6.88 | 6.23 | 1322968 |
| 1744929600 | 6.93 | 0.16 | 2.36 | 6.65 | 7 | 6.61 | 1174379 |
| 1744843200 | 6.77 | 0.12 | 1.80 | 6.62 | 6.965 | 6.6 | 1812824 |
| 1744756800 | 6.65 | -0.27 | -3.90 | 6.89 | 7.015 | 6.54 | 1456810 |
| 1744670400 | 6.92 | 0.02 | 0.29 | 7 | 7.02 | 6.68 | 1222930 |
| 1744411200 | 6.9 | -0.1 | -1.43 | 7.15 | 7.225 | 6.67 | 1456725 |
| 1744324800 | 7 | -0.45 | -6.04 | 7.38 | 7.47 | 6.975 | 2060326 |
| 1744238400 | 7.45 | -0.32 | -4.12 | 7.54 | 7.78 | 7.04 | 6738877 |
| 1744152000 | 7.77 | -0.36 | -4.43 | 8.78 | 9.8 | 7.75 | 1391204 |
| 1744065600 | 8.13 | -0.03 | -0.37 | 7.86 | 8.41 | 7.52 | 2066671 |
| 1743806400 | 8.16 | -0.43 | -5.01 | 8.2 | 8.42 | 7.71 | 2005814 |
| 1743720000 | 8.59 | -0.57 | -6.22 | 8.94 | 9 | 8.34 | 1250318 |
| 1743633600 | 9.16 | 0.12 | 1.33 | 9.01 | 9.22 | 8.88 | 900589 |
| 1743547200 | 9.0399999 | 0.01 | 0.11 | 9.14 | 9.4 | 8.93 | 1257191 |
| 1743460800 | 9.03 | 0.45 | 5.24 | 8.39 | 9.0399999 | 8.3699999 | 1526405 |
| 1743201600 | 8.58 | 0.08 | 0.94 | 8.51 | 8.8699999 | 8.4 | 1422779 |
| 1743115200 | 8.5 | -0.29 | -3.30 | 8.68 | 8.84 | 8.47 | 931238 |
| 1743028800 | 8.7899999 | -0.02 | -0.23 | 8.8 | 9.08 | 8.78 | 828019 |
| 1742942400 | 8.81 | -0.46 | -4.96 | 9.36 | 9.43 | 8.805 | 1056205 |
| 1742856000 | 9.27 | 0.27 | 3.00 | 9.08 | 9.42 | 8.95 | 1160285 |
| 1742596800 | 9 | -0.54 | -5.66 | 9.3699999 | 9.3699999 | 8.94 | 3552121 |
| 1742510400 | 9.5399999 | -0.55 | -5.45 | 9.95 | 10.055 | 9.49 | 890173 |
| 1742424000 | 10.09 | 0.29 | 2.96 | 9.7899999 | 10.169 | 9.7 | 918618 |
| 1742337600 | 9.8 | -0.07 | -0.71 | 9.83 | 10.09 | 9.705 | 1156516 |
| 1742251200 | 9.8699999 | 0.48 | 5.11 | 9.44 | 9.905 | 9.385 | 1078637 |
| 1741992000 | 9.39 | 0.14 | 1.51 | 9.48 | 9.58 | 9.3509 | 1080684 |
| 1741905600 | 9.25 | -0.17 | -1.80 | 9.47 | 9.58 | 9.21 | 1088712 |
| 1741819200 | 9.42 | -0.12 | -1.26 | 9.64 | 9.66 | 9.16 | 1129395 |
| 1741732800 | 9.5399999 | -0.12 | -1.24 | 9.5 | 9.74 | 9.46 | 1401984 |
| 1741646400 | 9.66 | -0.34 | -3.40 | 9.74 | 9.89 | 9.555 | 1600024 |
| 1741390800 | 10 | 0.03 | 0.30 | 9.92 | 10.42 | 9.8 | 1428563 |
| 1741304400 | 9.97 | 0.23 | 2.36 | 9.75 | 10.17 | 9.5 | 1494074 |
| 1741218000 | 9.74 | 0.03 | 0.31 | 9.99 | 10.14 | 9.52 | 1800572 |
| 1741131600 | 9.71 | 0.39 | 4.18 | 9.08 | 10.06 | 9.08 | 4173384 |
| 1741045200 | 9.32 | -0.26 | -2.71 | 9.4 | 9.74 | 8.83 | 3284901 |
| 1740786000 | 9.58 | 2.69 | 39.04 | 7.74 | 9.83 | 7.57 | 12107572 |
| 1740699600 | 6.89 | 0.05 | 0.73 | 6.83 | 6.985 | 6.745 | 1767164 |
| 1740613200 | 6.84 | -0.21 | -2.98 | 7.01 | 7.31 | 6.83 | 1711821 |
| 1740526800 | 7.05 | 0.66 | 10.33 | 6.54 | 7.1 | 6.54 | 3217671 |
| 1740440400 | 6.39 | 0.17 | 2.73 | 6.3099999 | 6.6252 | 6.17 | 2760795 |
| 1740181200 | 6.22 | -0.18 | -2.81 | 6.45 | 6.5192 | 6.07 | 2242553 |
| 1740094800 | 6.4 | -0.44 | -6.43 | 6.75 | 6.8599 | 6.3 | 2500101 |
| 1740008400 | 6.84 | -0.17 | -2.43 | 6.97 | 7.0192 | 6.7 | 2171224 |
| 1739922000 | 7.01 | -0.44 | -5.91 | 7.43 | 7.5299 | 6.98 | 2969160 |
| 1739576400 | 7.45 | -0.29 | -3.75 | 7.71 | 7.81 | 7.415 | 1560012 |
| 1739490000 | 7.74 | -0.45 | -5.49 | 8.28 | 8.33 | 7.64 | 1914078 |
| 1739403600 | 8.19 | -0.23 | -2.73 | 8.26 | 8.35 | 8.08 | 974215 |
| 1739317200 | 8.42 | -0.04 | -0.47 | 8.31 | 8.555 | 8.2829 | 1228966 |
| 1739230800 | 8.46 | -0.19 | -2.20 | 8.64 | 8.7499 | 8.3945 | 1070900 |
| 1738971600 | 8.65 | 0 | 0.00 | 8.65 | 8.78 | 8.47 | 1249806 |
| 1738885200 | 8.65 | -0.25 | -2.81 | 9 | 9.07 | 8.57 | 1702006 |
| 1738798800 | 8.9 | -0.24 | -2.63 | 9.22 | 9.25 | 8.75 | 2476432 |
| 1738712400 | 9.14 | -0.09 | -0.98 | 9.23 | 9.3199 | 8.76 | 3193913 |
| 1738626000 | 9.23 | -5.01 | -35.18 | 12.8 | 13 | 8.76 | 5929486 |
| 1738366800 | 14.24 | -0.36 | -2.47 | 14.57 | 14.735 | 14.095 | 428246 |
| 1738280400 | 14.6 | -0.32 | -2.14 | 15.02 | 15.13 | 14.38 | 307394 |
| 1738194000 | 14.92 | -0.06 | -0.40 | 14.95 | 15.16 | 14.775 | 319417 |
| 1738107600 | 14.98 | -0.09 | -0.60 | 15.13 | 15.18 | 14.92 | 369110 |
| 1738021200 | 15.07 | 0.13 | 0.87 | 15.03 | 15.54 | 15 | 584597 |
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
