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 | 0.32 | 4.59770114943 | 6.96 | 7.32 | 6.65 | 135414 | 6.95873747 | CS |
| 4 | 2.03 | 38.6666666667 | 5.25 | 7.48 | 5.07 | 272408 | 6.5742632 | CS |
| 12 | 1.12 | 18.1818181818 | 6.16 | 7.48 | 5.07 | 152293 | 6.31070012 | CS |
| 26 | -0.64 | -8.08080808081 | 7.92 | 8.3 | 5.07 | 165841 | 6.73623769 | CS |
| 52 | -3.92 | -35 | 11.2 | 12.48 | 5.07 | 132280 | 7.91541865 | CS |
| 156 | -8.42 | -53.6305732484 | 15.7 | 17.68 | 4.81 | 88419 | 8.40807735 | CS |
| 260 | -8.77 | -54.6417445483 | 16.05 | 18 | 4.81 | 90654 | 8.6467404 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 7.18 | 0.38 | 5.59 | 6.76 | 7.2 | 6.76 | 215920 |
| 1732228800 | 6.8 | 0.04 | 0.59 | 6.76 | 6.89 | 6.66 | 75090 |
| 1732142400 | 6.76 | -0.24 | -3.43 | 6.95 | 7.07 | 6.72 | 152532 |
| 1732056000 | 7 | 0.14 | 2.04 | 6.74 | 7.1 | 6.65 | 125117 |
| 1731969600 | 6.86 | -0.19 | -2.70 | 6.96 | 7.12 | 6.81 | 108411 |
| 1731710400 | 7.05 | 0.08 | 1.15 | 6.99 | 7.16 | 6.95 | 170569 |
| 1731624000 | 6.97 | -0.33 | -4.52 | 7.18 | 7.3 | 6.93 | 151666 |
| 1731537600 | 7.3 | 0.23 | 3.25 | 7.09 | 7.44 | 7.08 | 229660 |
| 1731451200 | 7.07 | 0.09 | 1.29 | 6.94 | 7.12 | 6.94 | 286843 |
| 1731364800 | 6.98 | 0.12 | 1.75 | 6.83 | 7.05 | 6.72 | 183217 |
| 1731105600 | 6.86 | -0.4 | -5.51 | 7.22 | 7.22 | 6.79 | 175083 |
| 1731019200 | 7.26 | 0.01 | 0.14 | 7.13 | 7.48 | 6.96 | 286601 |
| 1730932800 | 7.25 | 0.11 | 1.54 | 7.35 | 7.44 | 6.9 | 495352 |
| 1730846400 | 7.14 | 1.19 | 20.00 | 6.19 | 7.28 | 6.1 | 989925 |
| 1730760000 | 5.95 | 0.73 | 13.98 | 5.97 | 6.08 | 5.4 | 664775 |
| 1730497200 | 5.22 | -0.03 | -0.57 | 5.28 | 5.28 | 5.21 | 175961 |
| 1730410800 | 5.25 | 0 | 0.00 | 5.3 | 5.4 | 5.07 | 178976 |
| 1730324400 | 5.25 | 0 | 0.00 | 5.3 | 5.3 | 5.2 | 251398 |
| 1730238000 | 5.25 | -0.01 | -0.19 | 5.43 | 5.43 | 5.24 | 484426 |
| 1730151600 | 5.26 | 0.01 | 0.19 | 5.25 | 5.3 | 5.22 | 46633 |
| 1729892400 | 5.25 | -0.09 | -1.69 | 5.33 | 5.4 | 5.23 | 66480 |
| 1729806000 | 5.34 | 0.1 | 1.91 | 5.28 | 5.4 | 5.25 | 95611 |
| 1729719600 | 5.24 | -0.27 | -4.90 | 5.6 | 5.6 | 5.22 | 201186 |
| 1729633200 | 5.51 | -0.09 | -1.61 | 5.64 | 5.64 | 5.47 | 62970 |
| 1729546800 | 5.6 | -0.05 | -0.88 | 5.71 | 5.71 | 5.48 | 58441 |
| 1729287600 | 5.65 | -0.02 | -0.35 | 5.7699999 | 5.7699999 | 5.6 | 52920 |
| 1729201200 | 5.67 | 0.07 | 1.25 | 5.76 | 5.76 | 5.6 | 71986 |
| 1729114800 | 5.6 | 0.04 | 0.72 | 5.58 | 5.67 | 5.5199999 | 43016 |
| 1729028400 | 5.5599999 | -0.21 | -3.64 | 5.71 | 5.71 | 5.5199999 | 101948 |
| 1728682800 | 5.7699999 | 0.08 | 1.41 | 5.63 | 5.8099999 | 5.63 | 50094 |
| 1728596400 | 5.69 | 0.11 | 1.97 | 5.78 | 5.78 | 5.6 | 32108 |
| 1728510000 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1728423600 | 5.58 | -0.03 | -0.53 | 5.5599999 | 5.64 | 5.51 | 38371 |
| 1728337200 | 5.61 | -0.01 | -0.18 | 5.62 | 5.64 | 5.5 | 60374 |
| 1728078000 | 5.62 | -0.18 | -3.10 | 5.76 | 5.8 | 5.61 | 111157 |
| 1727991600 | 5.8 | -0.1 | -1.69 | 5.87 | 5.87 | 5.71 | 56352 |
| 1727905200 | 5.9 | -0.03 | -0.51 | 6 | 6 | 5.85 | 56595 |
| 1727818800 | 5.93 | -0.21 | -3.42 | 6.22 | 6.22 | 5.91 | 64843 |
| 1727730000 | 6.14 | 0.12 | 1.99 | 6.08 | 6.14 | 6.04 | 76240 |
| 1727473200 | 6.0199999 | -0.08 | -1.31 | 6.13 | 6.2 | 6.01 | 68066 |
| 1727386800 | 6.1 | 0.06 | 0.99 | 6.1 | 6.17 | 6.0599999 | 27216 |
| 1727300400 | 6.04 | -0.28 | -4.43 | 6.33 | 6.33 | 6.03 | 80721 |
| 1727214000 | 6.32 | 0.17 | 2.76 | 6.21 | 6.32 | 6.12 | 88729 |
| 1727127600 | 6.15 | -0.13 | -2.07 | 6.29 | 6.3 | 6.14 | 65070 |
| 1726868400 | 6.28 | 0.03 | 0.48 | 6.22 | 6.29 | 6.17 | 116483 |
| 1726782000 | 6.25 | 0.09 | 1.46 | 6.14 | 6.3099999 | 6.14 | 115140 |
| 1726695600 | 6.16 | -0.19 | -2.99 | 6.33 | 6.35 | 6.12 | 106844 |
| 1726609200 | 6.35 | 0.36 | 6.01 | 6 | 6.4 | 6 | 193181 |
| 1726522800 | 5.99 | 0.09 | 1.53 | 6.15 | 6.15 | 5.9 | 129509 |
| 1726263600 | 5.9 | 0.07 | 1.20 | 5.93 | 6.0199999 | 5.87 | 104959 |
| 1726177200 | 5.83 | 0.07 | 1.22 | 5.74 | 5.91 | 5.67 | 108406 |
| 1726090800 | 5.76 | -0.01 | -0.17 | 5.8 | 5.8099999 | 5.62 | 98399 |
| 1726004400 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1725918000 | 5.7699999 | 0.07 | 1.23 | 5.79 | 5.85 | 5.71 | 108030 |
| 1725658800 | 5.7 | -0.1 | -1.72 | 5.75 | 5.93 | 5.5599999 | 97710 |
| 1725572400 | 5.8 | -0.09 | -1.53 | 5.88 | 5.99 | 5.79 | 58573 |
| 1725486000 | 5.89 | -0.08 | -1.34 | 5.97 | 6.0199999 | 5.86 | 72319 |
| 1725399600 | 5.97 | -0.39 | -6.13 | 6.16 | 6.2699999 | 5.92 | 140180 |
| 1725054000 | 6.36 | 0.13 | 2.09 | 6.36 | 6.37 | 6.2 | 59375 |
| 1724967600 | 6.23 | -0.04 | -0.64 | 6.24 | 6.45 | 6.23 | 141001 |
| 1724881200 | 6.2699999 | -0.03 | -0.48 | 6.34 | 6.38 | 6.15 | 82003 |
| 1724794800 | 6.3 | 0 | 0.00 | 6.33 | 6.4 | 6.16 | 191159 |
| 1724708400 | 6.3 | 0.14 | 2.27 | 6.08 | 6.38 | 6.08 | 114098 |
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
