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 | -0.0392 | -0.488778054863 | 8.02 | 8.11 | 7.94 | 33563 | 8.0070309 | CS |
| 4 | -0.0292 | -0.3645443196 | 8.01 | 8.11 | 7.8751 | 35370 | 8.01120079 | CS |
| 12 | 0.1508 | 1.92592592593 | 7.83 | 8.11 | 7.51 | 38161 | 7.89294497 | CS |
| 26 | 0.0108 | 0.135508155583 | 7.97 | 8.41 | 7.51 | 34707 | 8.01107066 | CS |
| 52 | 0.3608 | 4.73490813648 | 7.62 | 8.41 | 7.08 | 40541 | 7.76619411 | CS |
| 156 | -0.7292 | -8.37198622273 | 8.71 | 9.97 | 5.83 | 38173 | 7.57000882 | CS |
| 260 | -1.2492 | -13.534127844 | 9.23 | 11.56 | 4.51 | 41726 | 8.40202878 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 8.03 | 0.09 | 1.13 | 7.94 | 8.08 | 7.94 | 46708 |
| 1741646400 | 7.94 | -0.17 | -2.05 | 8.03 | 8.0399999 | 7.94 | 71691 |
| 1741390800 | 8.106 | 0.05 | 0.57 | 8.09 | 8.11 | 8.06 | 21752 |
| 1741304400 | 8.06 | -0.01 | -0.12 | 8.09 | 8.1 | 8.0268 | 16201 |
| 1741218000 | 8.07 | 0.01 | 0.12 | 8.02 | 8.07 | 8 | 11465 |
| 1741131600 | 8.06 | 0.04 | 0.50 | 8 | 8.1 | 7.98 | 32853 |
| 1741045200 | 8.02 | -0.02 | -0.25 | 8.0399999 | 8.08 | 8.02 | 44045 |
| 1740786000 | 8.0399999 | 0.04 | 0.50 | 8.07 | 8.07 | 8.02 | 26143 |
| 1740699600 | 8 | -0.07 | -0.82 | 8.08 | 8.08 | 7.99 | 24377 |
| 1740613200 | 8.066 | 0 | 0.00 | 8.07 | 8.07 | 7.98 | 36745 |
| 1740526800 | 8.066 | 0.05 | 0.57 | 8.05 | 8.07 | 7.96 | 39452 |
| 1740440400 | 8.02 | 0.01 | 0.12 | 8.01 | 8.03 | 7.95 | 47803 |
| 1740181200 | 8.0104 | -0.02 | -0.24 | 8.03 | 8.03 | 7.978 | 32499 |
| 1740094800 | 8.03 | 0.04 | 0.50 | 7.98 | 8.03 | 7.98 | 44132 |
| 1740008400 | 7.99 | 0.01 | 0.13 | 8.02 | 8.02 | 7.98 | 44798 |
| 1739922000 | 7.98 | 0 | 0.05 | 7.94 | 8.02 | 7.94 | 45330 |
| 1739576400 | 7.976 | 0.08 | 0.96 | 7.94 | 7.9955 | 7.91 | 50894 |
| 1739490000 | 7.9 | -0.08 | -1.00 | 7.89 | 7.94 | 7.8751 | 23985 |
| 1739403600 | 7.98 | -0 | -0.05 | 8.01 | 8.01 | 7.95 | 11150 |
| 1739317200 | 7.9839 | 0.01 | 0.17 | 7.98 | 8.02 | 7.98 | 41262 |
| 1739230800 | 7.97 | -0.01 | -0.13 | 7.96 | 8.03 | 7.96 | 42718 |
| 1738971600 | 7.98 | -0.01 | -0.13 | 7.94 | 8.03 | 7.94 | 18986 |
| 1738885200 | 7.99 | 0.02 | 0.19 | 7.98 | 8.0399999 | 7.98 | 41667 |
| 1738798800 | 7.975 | 0.03 | 0.44 | 7.95 | 8 | 7.9 | 48326 |
| 1738712400 | 7.94 | -0.03 | -0.38 | 8.01 | 8.01 | 7.93 | 24260 |
| 1738626000 | 7.97 | -0.05 | -0.62 | 7.95 | 8.0099 | 7.9 | 39242 |
| 1738366800 | 8.02 | 0.07 | 0.88 | 7.96 | 8.0399999 | 7.96 | 27526 |
| 1738280400 | 7.95 | -0.02 | -0.25 | 7.97 | 7.985 | 7.91 | 29522 |
| 1738194000 | 7.97 | 0.05 | 0.63 | 7.92 | 7.9814 | 7.89 | 14786 |
| 1738107600 | 7.92 | 0.01 | 0.13 | 7.92 | 7.955 | 7.9 | 18547 |
| 1738021200 | 7.91 | -0.03 | -0.38 | 7.99 | 7.99 | 7.86 | 33426 |
| 1737762000 | 7.94 | -0.05 | -0.63 | 7.92 | 7.94 | 7.8885 | 12257 |
| 1737675600 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1737589200 | 7.99 | 0.07 | 0.89 | 7.93 | 7.99 | 7.88 | 28628 |
| 1737502800 | 7.9199 | 0.1 | 1.28 | 7.79 | 7.95 | 7.79 | 44557 |
| 1737157200 | 7.82 | 0.01 | 0.13 | 7.82 | 7.88 | 7.73 | 24842 |
| 1737070800 | 7.81 | 0.13 | 1.69 | 7.71 | 7.81 | 7.6746 | 31557 |
| 1736984400 | 7.6802 | -0.04 | -0.52 | 7.8 | 7.8 | 7.55 | 48646 |
| 1736898000 | 7.72 | -0.04 | -0.52 | 7.7 | 7.73 | 7.65 | 39613 |
| 1736811600 | 7.76 | -0.01 | -0.13 | 7.73 | 7.763 | 7.69 | 30228 |
| 1736552400 | 7.77 | -0.04 | -0.51 | 7.74 | 7.91 | 7.69 | 74548 |
| 1736379600 | 7.81 | -0.01 | -0.13 | 7.8 | 7.8299 | 7.66 | 53343 |
| 1736293200 | 7.82 | -0.04 | -0.51 | 7.85 | 7.9 | 7.6511 | 97243 |
| 1736206800 | 7.86 | 0.07 | 0.90 | 7.79 | 7.9 | 7.79 | 64761 |
| 1735947600 | 7.79 | 0.01 | 0.13 | 7.75 | 7.83 | 7.7248 | 70238 |
| 1735861200 | 7.78 | 0 | 0.00 | 7.81 | 7.8699 | 7.71 | 23937 |
| 1735688400 | 7.78 | -0.06 | -0.77 | 7.8 | 7.8515 | 7.74 | 13472 |
| 1735602000 | 7.84 | 0.08 | 1.03 | 7.76 | 7.89 | 7.75 | 40155 |
| 1735342800 | 7.76 | -0.05 | -0.64 | 7.72 | 7.79 | 7.717735 | 10792 |
| 1735256400 | 7.81 | 0.06 | 0.77 | 7.75 | 7.8721 | 7.6872 | 20111 |
| 1735077840 | 7.75 | -0.03 | -0.39 | 7.77 | 7.8 | 7.651 | 16755 |
| 1734997200 | 7.78 | -0.12 | -1.52 | 7.8 | 7.83 | 7.56 | 56449 |
| 1734738000 | 7.9 | 0.27 | 3.54 | 7.64 | 7.9 | 7.51 | 58327 |
| 1734651600 | 7.63 | -0.21 | -2.68 | 7.84 | 7.84 | 7.57 | 150525 |
| 1734565200 | 7.84 | 0.01 | 0.13 | 7.83 | 7.9 | 7.8 | 27040 |
| 1734478800 | 7.83 | -0.09 | -1.14 | 7.9 | 7.92 | 7.82 | 23643 |
| 1734392400 | 7.92 | -0.11 | -1.37 | 8.0399999 | 8.0399999 | 7.9 | 53272 |
| 1734133200 | 8.03 | 0.03 | 0.37 | 8 | 8.2 | 8 | 36965 |
| 1734046800 | 8 | -0.19 | -2.32 | 8.11 | 8.15 | 7.975 | 31371 |
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
