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 | -0.95 | -11.377245509 | 8.35 | 8.35 | 7.1 | 1659 | 7.44143253 | DE |
| 4 | -1.45 | -16.384180791 | 8.85 | 9.4499999 | 7.1 | 3440 | 8.55406983 | DE |
| 12 | 2.8800001 | 63.7168177813 | 4.5199999 | 9.4499999 | 4.46 | 5301 | 7.4894028 | DE |
| 26 | 2.52 | 51.6393442623 | 4.88 | 9.4499999 | 3.84 | 3514 | 6.39034774 | DE |
| 52 | 2.514 | 51.4531313958 | 4.886 | 9.4499999 | 3.84 | 4309 | 5.72056545 | DE |
| 156 | 2.514 | 51.4531313958 | 4.886 | 9.4499999 | 3.84 | 4309 | 5.72056545 | DE |
| 260 | 2.514 | 51.4531313958 | 4.886 | 9.4499999 | 3.84 | 4309 | 5.72056545 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 7.35 | 0.05 | 0.68 | 7.2 | 7.35 | 7.2 | 95 |
| 1740605220 | 7.3 | 0.2 | 2.82 | 7.15 | 7.4 | 7.15 | 842 |
| 1740518820 | 7.1 | -0.35 | -4.70 | 7.4 | 7.5 | 7.1 | 823 |
| 1740432420 | 7.45 | -0.6 | -7.45 | 8.25 | 8.25 | 7.4 | 5945 |
| 1740173220 | 8.05 | -0.3 | -3.59 | 8.35 | 8.35 | 8.05 | 588 |
| 1740086820 | 8.35 | 0.4 | 5.03 | 7.85 | 8.35 | 7.85 | 1388 |
| 1740000420 | 7.95 | -0.1 | -1.24 | 8 | 8 | 7.8 | 1531 |
| 1739914020 | 8.05 | 0.4 | 5.23 | 7.8 | 8.05 | 7.8 | 1689 |
| 1739827620 | 7.65 | -0.6 | -7.27 | 8.4 | 8.4 | 7.65 | 4446 |
| 1739568420 | 8.25 | -0.1 | -1.20 | 8.25 | 8.4 | 8.25 | 349 |
| 1739482020 | 8.35 | -0.15 | -1.76 | 8.4499999 | 8.4499999 | 8.3 | 672 |
| 1739395620 | 8.5 | -0.2 | -2.30 | 8.55 | 8.75 | 8.1999999 | 1999 |
| 1739309220 | 8.6999999 | 0 | 0.00 | 8.75 | 8.85 | 8.6 | 1419 |
| 1739222820 | 8.6999999 | -0.1 | -1.14 | 9 | 9.05 | 8.65 | 20974 |
| 1738963620 | 8.8 | -0.65 | -6.88 | 9.15 | 9.1999999 | 8.8 | 1738 |
| 1738877220 | 9.4499999 | 0.5 | 5.59 | 9.1 | 9.4499999 | 9.1 | 3071 |
| 1738790820 | 8.9499999 | -0.2 | -2.19 | 9.1 | 9.1 | 8.8 | 1369 |
| 1738704420 | 9.15 | 0.2 | 2.23 | 8.8 | 9.25 | 8.8 | 1180 |
| 1738618020 | 8.9499999 | -0.15 | -1.65 | 8.9499999 | 9.25 | 8.6999999 | 14883 |
| 1738358820 | 9.1 | 0.25 | 2.82 | 8.85 | 9.1999999 | 8.85 | 3797 |
| 1738272420 | 8.85 | 0.1 | 1.14 | 8.8 | 8.85 | 8.4499999 | 542 |
| 1738186020 | 8.75 | -0.05 | -0.57 | 8.8 | 8.8 | 8.5 | 2469 |
| 1738099620 | 8.8 | 0.25 | 2.92 | 8.5 | 8.85 | 8.5 | 18267 |
| 1738013220 | 8.55 | 0.55 | 6.88 | 7.9 | 8.55 | 7.7 | 12155 |
| 1737754020 | 8 | 0 | 0.00 | 7.9 | 8 | 7.9 | 150 |
| 1737667620 | 8 | 0 | 0.00 | 8.05 | 8.05 | 7.9 | 782 |
| 1737581220 | 8 | -0.35 | -4.19 | 8.25 | 8.4 | 8 | 4324 |
| 1737494820 | 8.35 | 0.2 | 2.45 | 8.1999999 | 8.35 | 8.05 | 2791 |
| 1737408420 | 8.15 | -0.15 | -1.81 | 8.1999999 | 8.25 | 7.6 | 6109 |
| 1737149220 | 8.3 | 0.15 | 1.84 | 8.1999999 | 8.4499999 | 8.05 | 6504 |
| 1737062820 | 8.15 | 1.05 | 14.79 | 7.1 | 8.4 | 7.1 | 10324 |
| 1736976420 | 7.1 | 0.35 | 5.19 | 6.95 | 7.1 | 6.95 | 176 |
| 1736890020 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 50 |
| 1736803620 | 6.75 | -0.25 | -3.57 | 7 | 7.05 | 6.75 | 3500 |
| 1736544420 | 7 | 0.05 | 0.72 | 7 | 7 | 6.8 | 3806 |
| 1736458020 | 6.95 | -0.15 | -2.11 | 6.8 | 6.95 | 6.8 | 115 |
| 1736371620 | 7.1 | 0.4 | 5.97 | 6.75 | 7.1 | 6.75 | 2399 |
| 1736285220 | 6.7 | -0.65 | -8.84 | 6.9 | 7 | 6.7 | 3184 |
| 1736198820 | 7.35 | -0.75 | -9.26 | 8.1 | 8.1 | 7.3 | 5208 |
| 1735939620 | 8.1 | 0.15 | 1.89 | 7.95 | 8.15 | 7.9 | 2905 |
| 1735853220 | 7.95 | 0.45 | 6.00 | 7.65 | 8.05 | 7.5 | 5792 |
| 1735594020 | 7.5 | -0.45 | -5.66 | 7.75 | 8.4499999 | 7.35 | 7250 |
| 1735334820 | 7.95 | 0.75 | 10.42 | 7.35 | 8.6999999 | 7.3 | 36170 |
| 1734989220 | 7.2 | 0.4 | 5.88 | 7.3 | 7.7 | 6.9 | 5819 |
| 1734730020 | 6.8 | 0.65 | 10.57 | 6.15 | 7.5 | 6.15 | 7640 |
| 1734643620 | 6.15 | 0.15 | 2.50 | 6.3 | 6.3 | 6.05 | 1583 |
| 1734557220 | 6 | -0.15 | -2.44 | 6.05 | 6.3 | 6 | 5768 |
| 1734470820 | 6.15 | 0.2 | 3.36 | 5.95 | 6.15 | 5.9 | 1181 |
| 1734384420 | 5.95 | 0.2 | 3.48 | 5.75 | 6 | 5.75 | 5231 |
| 1734125220 | 5.75 | -0.15 | -2.54 | 5.85 | 6 | 5.55 | 4304 |
| 1734038820 | 5.9 | 0.2 | 3.51 | 5.65 | 5.9 | 5.6 | 6359 |
| 1733952420 | 5.7 | 0.78 | 15.85 | 5 | 5.75 | 5 | 34924 |
| 1733866020 | 4.92 | 0.16 | 3.36 | 4.76 | 4.92 | 4.76 | 7063 |
| 1733779620 | 4.76 | 0.14 | 3.03 | 4.7 | 4.76 | 4.68 | 4583 |
| 1733520420 | 4.62 | 0.16 | 3.59 | 4.5199999 | 4.62 | 4.46 | 3307 |
| 1733434020 | 4.46 | -0.06 | -1.33 | 4.46 | 4.46 | 4.46 | 616 |
| 1733347620 | 4.5199999 | 0.08 | 1.80 | 4.42 | 4.5199999 | 4.42 | 1684 |
| 1733261220 | 4.44 | -0.04 | -0.89 | 4.5599999 | 4.5599999 | 4.4 | 2161 |
| 1733174820 | 4.48 | 0.14 | 3.23 | 4.3 | 4.58 | 4.3 | 4304 |
| 1732915620 | 4.34 | 0.06 | 1.40 | 4.26 | 4.34 | 4.26 | 2008 |
| 1732829220 | 4.28 | 0.16 | 3.88 | 4.04 | 4.28 | 4.04 | 1470 |
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
