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 | -0.8 | -10.6524633822 | 7.51 | 7.6 | 6.65 | 661 | 7.05814012 | DE |
| 4 | -2.0799999 | -23.6632528289 | 8.7899999 | 8.7899999 | 6.65 | 425 | 7.40771997 | DE |
| 12 | -1.79 | -21.0588235294 | 8.5 | 10.34 | 5.85 | 405 | 7.40568755 | DE |
| 26 | -5.87 | -46.6613672496 | 12.58 | 12.58 | 5.85 | 381 | 8.35879695 | DE |
| 52 | -16.49 | -71.0775862069 | 23.2 | 30.2 | 5.85 | 272 | 11.75719833 | DE |
| 156 | -15.29 | -69.5 | 22 | 30.2 | 5.85 | 271 | 14.244419 | DE |
| 260 | -15.29 | -69.5 | 22 | 30.2 | 5.85 | 271 | 14.244419 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 6.65 | -0.34 | -4.86 | 6.65 | 6.65 | 6.65 | 154 |
| 1732829220 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1732742820 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1732656420 | 6.99 | -0.11 | -1.55 | 6.88 | 6.99 | 6.88 | 125 |
| 1732570020 | 7.1 | -0.67 | -8.62 | 7.51 | 7.6 | 7.1 | 1705 |
| 1732310820 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1732224420 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1732138020 | 7.77 | 0.35 | 4.72 | 7.77 | 7.77 | 7.77 | 66 |
| 1732051620 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1731965220 | 7.42 | 0.02 | 0.27 | 7.2 | 7.42 | 7.2 | 499 |
| 1731705960 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1731619560 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1731533160 | 7.4 | -0.08 | -1.07 | 7.39 | 7.4 | 7.39 | 900 |
| 1731446820 | 7.48 | 0 | 0.00 | 7.48 | 7.48 | 7.48 | 0 |
| 1731360420 | 7.48 | -0.34 | -4.35 | 8.18 | 8.18 | 7.48 | 567 |
| 1731101220 | 7.82 | -0.5 | -6.01 | 7.82 | 7.82 | 7.82 | 70 |
| 1731014760 | 8.32 | -0.02 | -0.24 | 8.32 | 8.32 | 8.32 | 50 |
| 1730928360 | 8.34 | -0.45 | -5.12 | 8.44 | 8.44 | 7.63 | 410 |
| 1730841960 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1730755560 | 8.7899999 | 0.16 | 1.85 | 8.7899999 | 8.7899999 | 8.7899999 | 125 |
| 1730496360 | 8.63 | -1.17 | -11.94 | 8.63 | 8.63 | 8.63 | 390 |
| 1730409960 | 9.8 | 0.26 | 2.73 | 9.8 | 9.8 | 9.8 | 50 |
| 1730323560 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1730237160 | 9.5399999 | -0.8 | -7.74 | 9.8699999 | 9.8699999 | 9.5399999 | 428 |
| 1730150760 | 10.34 | 2.71 | 35.52 | 7.78 | 10.34 | 7.78 | 772 |
| 1729887960 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1729801560 | 7.63 | 0.93 | 13.88 | 7.63 | 7.63 | 7.63 | 20 |
| 1729715160 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1729628760 | 6.7 | -0.47 | -6.56 | 6.7 | 6.7 | 6.7 | 106 |
| 1729542360 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1729283160 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1729196760 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1729110360 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1729023960 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1728937560 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1728678360 | 7.17 | 0.35 | 5.13 | 7.17 | 7.17 | 7.17 | 75 |
| 1728591960 | 6.82 | 0.75 | 12.36 | 6.82 | 6.82 | 6.82 | 100 |
| 1728505560 | 6.07 | -0.03 | -0.49 | 6.07 | 6.07 | 6.07 | 40 |
| 1728419160 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1728332760 | 6.1 | 0.22 | 3.74 | 6.11 | 6.33 | 6.1 | 1549 |
| 1728073560 | 5.88 | 0.03 | 0.51 | 6.07 | 6.07 | 5.88 | 103 |
| 1727987220 | 5.85 | -0.02 | -0.34 | 5.85 | 5.85 | 5.85 | 500 |
| 1727900820 | 5.87 | 0 | 0.00 | 5.87 | 5.87 | 5.87 | 0 |
| 1727814420 | 5.87 | -0.75 | -11.33 | 5.87 | 5.87 | 5.87 | 50 |
| 1727727960 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1727468760 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1727382360 | 6.62 | 0.54 | 8.88 | 6.62 | 6.62 | 6.62 | 75 |
| 1727295960 | 6.08 | -0.32 | -5.00 | 6.08 | 6.08 | 6.08 | 500 |
| 1727209560 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1727123160 | 6.4 | 0.05 | 0.79 | 6.4 | 6.4 | 6.4 | 10 |
| 1726864020 | 6.35 | -0.66 | -9.42 | 6.4 | 6.4 | 6.35 | 1700 |
| 1726777560 | 7.01 | -2.22 | -24.05 | 7.46 | 7.46 | 7.01 | 272 |
| 1726691160 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1726604760 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1726518360 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1726259160 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1726172760 | 9.23 | 0.01 | 0.11 | 9.23 | 9.23 | 9.23 | 10 |
| 1726086360 | 9.22 | -0.31 | -3.25 | 8.5 | 9.22 | 8.5 | 1138 |
| 1725951600 | 9.5299999 | 0 | 0.00 | 9.5299999 | 9.5299999 | 9.5299999 | 0 |
| 1725865200 | 9.5299999 | 0 | 0.00 | 9.5299999 | 9.5299999 | 9.5299999 | 0 |
| 1725606000 | 9.5299999 | 0 | 0.00 | 9.5299999 | 9.5299999 | 9.5299999 | 0 |
| 1725519600 | 9.5299999 | 0 | 0.00 | 9.5299999 | 9.5299999 | 9.5299999 | 0 |
| 1725433200 | 9.5299999 | 0 | 0.00 | 9.5299999 | 9.5299999 | 9.5299999 | 0 |
| 1725346800 | 9.5299999 | 0 | 0.00 | 9.5299999 | 9.5299999 | 9.5299999 | 0 |
| 1725260400 | 9.5299999 | 0 | 0.00 | 9.5299999 | 9.5299999 | 9.5299999 | 0 |
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
