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 | 0.26 | 3.48525469169 | 7.46 | 8.06 | 7.2 | 9380 | 7.52535886 | DE |
| 4 | 0.14 | 1.84696569921 | 7.58 | 8.06 | 7.12 | 7540 | 7.53641592 | DE |
| 12 | -0.78 | -9.17647058824 | 8.5 | 8.66 | 7.12 | 7142 | 7.86604634 | DE |
| 26 | -2.26 | -22.6452905812 | 9.98 | 10.35 | 7.12 | 6566 | 8.32595648 | DE |
| 52 | 1.02 | 15.223880597 | 6.7 | 10.35 | 5.26 | 5381 | 7.84849175 | DE |
| 156 | 2.6200001 | 51.3725519877 | 5.0999999 | 10.35 | 4.92 | 5571 | 7.65965002 | DE |
| 260 | 2.6200001 | 51.3725519877 | 5.0999999 | 10.35 | 4.92 | 5571 | 7.65965002 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 7.96 | 0.32 | 4.19 | 7.8 | 8.06 | 7.34 | 13737 |
| 1732829220 | 7.64 | 0.44 | 6.11 | 7.4 | 7.64 | 7.24 | 10474 |
| 1732742820 | 7.2 | -0.02 | -0.28 | 7.22 | 7.34 | 7.2 | 12187 |
| 1732656420 | 7.22 | 0 | 0.00 | 7.32 | 7.4 | 7.22 | 901 |
| 1732570020 | 7.22 | -0.48 | -6.23 | 7.46 | 7.62 | 7.22 | 9599 |
| 1732310820 | 7.7 | 0.22 | 2.94 | 7.48 | 7.78 | 7.4 | 24370 |
| 1732224420 | 7.48 | -0.16 | -2.09 | 7.46 | 7.54 | 7.4 | 6102 |
| 1732138020 | 7.64 | 0.26 | 3.52 | 7.28 | 7.64 | 7.28 | 11383 |
| 1732051620 | 7.38 | -0.04 | -0.54 | 7.12 | 7.38 | 7.12 | 4125 |
| 1731965220 | 7.42 | 0.2 | 2.77 | 7.44 | 7.44 | 7.12 | 8261 |
| 1731705960 | 7.22 | -0.14 | -1.90 | 7.26 | 7.48 | 7.14 | 8089 |
| 1731619560 | 7.36 | -0.16 | -2.13 | 7.32 | 7.42 | 7.3 | 3265 |
| 1731533160 | 7.52 | 0.28 | 3.87 | 7.26 | 7.52 | 7.26 | 2893 |
| 1731446820 | 7.24 | -0.32 | -4.23 | 7.8 | 7.8 | 7.2 | 10505 |
| 1731360420 | 7.56 | -0.24 | -3.08 | 7.7 | 7.84 | 7.56 | 4062 |
| 1731101220 | 7.8 | 0 | 0.00 | 7.8 | 7.82 | 7.8 | 6996 |
| 1731014760 | 7.8 | 0.2 | 2.63 | 8.0399999 | 8.0399999 | 7.68 | 4593 |
| 1730928360 | 7.6 | 0.04 | 0.53 | 7.56 | 7.82 | 7.56 | 5470 |
| 1730841960 | 7.56 | -0.02 | -0.26 | 7.64 | 7.7 | 7.56 | 3123 |
| 1730755560 | 7.58 | -0.14 | -1.81 | 7.58 | 7.68 | 7.58 | 665 |
| 1730496360 | 7.72 | -0.22 | -2.77 | 7.56 | 7.72 | 7.56 | 877 |
| 1730409960 | 7.94 | 0.16 | 2.06 | 7.62 | 7.94 | 7.62 | 1811 |
| 1730323560 | 7.78 | -0.32 | -3.95 | 7.66 | 7.96 | 7.66 | 1150 |
| 1730237160 | 8.1 | 0.18 | 2.27 | 7.98 | 8.1 | 7.92 | 1108 |
| 1730150760 | 7.92 | -0.5 | -5.94 | 8.16 | 8.18 | 7.92 | 4903 |
| 1729888020 | 8.42 | 0.06 | 0.72 | 8.36 | 8.42 | 8.1 | 5944 |
| 1729801560 | 8.36 | 0.66 | 8.57 | 8.1199999 | 8.36 | 7.98 | 7023 |
| 1729715160 | 7.7 | -0.54 | -6.55 | 8.22 | 8.22 | 7.7 | 1494 |
| 1729628760 | 8.24 | 0.26 | 3.26 | 7.98 | 8.24 | 7.92 | 2128 |
| 1729542360 | 7.98 | 0.02 | 0.25 | 7.96 | 7.98 | 7.54 | 11918 |
| 1729283160 | 7.96 | 0.28 | 3.65 | 7.52 | 8 | 7.52 | 2961 |
| 1729196760 | 7.68 | 0.28 | 3.78 | 7.28 | 7.68 | 7.2 | 4450 |
| 1729110360 | 7.4 | 0.1 | 1.37 | 7.3 | 7.4 | 7.22 | 3808 |
| 1729023960 | 7.3 | 0.02 | 0.27 | 7.34 | 7.54 | 7.3 | 2719 |
| 1728937620 | 7.28 | -0.34 | -4.46 | 7.6 | 7.6 | 7.28 | 5371 |
| 1728678360 | 7.62 | 0.46 | 6.42 | 7.2 | 7.62 | 7.2 | 1940 |
| 1728591960 | 7.16 | -0.36 | -4.79 | 7.64 | 7.64 | 7.16 | 12608 |
| 1728505560 | 7.52 | -0.1 | -1.31 | 7.76 | 7.78 | 7.52 | 3237 |
| 1728419160 | 7.62 | -0.1 | -1.30 | 7.64 | 7.66 | 7.62 | 1000 |
| 1728332760 | 7.72 | -0.26 | -3.26 | 8.06 | 8.06 | 7.66 | 4187 |
| 1728073560 | 7.98 | 0.22 | 2.84 | 7.78 | 7.98 | 7.7 | 775 |
| 1727987220 | 7.76 | -0.02 | -0.26 | 7.9 | 7.9 | 7.76 | 2889 |
| 1727900820 | 7.78 | 0.18 | 2.37 | 7.7 | 7.88 | 7.68 | 2870 |
| 1727814420 | 7.6 | -0.18 | -2.31 | 7.7 | 7.74 | 7.6 | 5510 |
| 1727728020 | 7.78 | -0.34 | -4.19 | 7.86 | 8.1 | 7.6 | 19410 |
| 1727468760 | 8.1199999 | 0.06 | 0.74 | 8 | 8.58 | 7.58 | 36134 |
| 1727382360 | 8.06 | 0.34 | 4.40 | 7.64 | 8.06 | 7.5 | 16130 |
| 1727295960 | 7.72 | -0.38 | -4.69 | 7.94 | 8.06 | 7.7 | 9454 |
| 1727209560 | 8.1 | -0.22 | -2.64 | 8.14 | 8.2799999 | 7.78 | 12682 |
| 1727123160 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.16 | 13553 |
| 1726864020 | 8.32 | -0.18 | -2.12 | 8.46 | 8.46 | 7.82 | 19280 |
| 1726777560 | 8.5 | 0.24 | 2.91 | 8.22 | 8.5 | 8.22 | 2680 |
| 1726691220 | 8.26 | -0.14 | -1.67 | 8.4 | 8.44 | 8.26 | 2591 |
| 1726604760 | 8.4 | -0.04 | -0.47 | 8.3 | 8.42 | 8.3 | 6857 |
| 1726518420 | 8.44 | 0.04 | 0.48 | 8.32 | 8.46 | 8.3 | 5967 |
| 1726259160 | 8.4 | -0.04 | -0.47 | 8.46 | 8.48 | 8.38 | 5029 |
| 1726172760 | 8.44 | -0.04 | -0.47 | 8.58 | 8.58 | 8.3 | 15201 |
| 1726086360 | 8.48 | -0.12 | -1.40 | 8.6 | 8.6 | 8.4 | 8999 |
| 1725999960 | 8.6 | 0.12 | 1.42 | 8.46 | 8.6 | 8.42 | 2195 |
| 1725913620 | 8.48 | -0.18 | -2.08 | 8.5 | 8.66 | 8.48 | 8847 |
| 1725654360 | 8.66 | 0 | 0.00 | 8.44 | 8.66 | 8.44 | 1776 |
| 1725567960 | 8.66 | 0.12 | 1.41 | 8.68 | 8.68 | 8.44 | 3155 |
| 1725481560 | 8.5399999 | -0.14 | -1.61 | 8.68 | 8.68 | 8.5399999 | 2706 |
| 1725395160 | 8.68 | 0.1 | 1.17 | 8.48 | 8.68 | 8.48 | 201 |
| 1725308760 | 8.58 | 0.08 | 0.94 | 8.48 | 8.68 | 8.48 | 1071 |
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
