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 | 0 | 7.3 | 7.42 | 7.04 | 14634 | 7.26026814 | CS |
| 4 | -0.59 | -7.47782002535 | 7.89 | 8.25 | 6.31 | 10608 | 7.43369262 | CS |
| 12 | 0.1 | 1.38888888889 | 7.2 | 8.25 | 6.31 | 8364 | 7.49938504 | CS |
| 26 | -0.32 | -4.19947506562 | 7.62 | 8.25 | 6.31 | 6895 | 7.55534758 | CS |
| 52 | 0.63 | 9.44527736132 | 6.67 | 8.8 | 6.25 | 6023 | 7.61799934 | CS |
| 156 | 5.35 | 274.358974359 | 1.95 | 17.5 | 1.58 | 10147 | 5.73980907 | CS |
| 260 | 5.69 | 353.416149068 | 1.61 | 17.5 | 1.52 | 21188 | 3.3128422 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 7.16 | -0.02 | -0.28 | 7.23 | 7.26 | 7.15 | 3200 |
| 1732833600 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1732747200 | 7.18 | -0.01 | -0.14 | 7.19 | 7.19 | 7.17 | 1700 |
| 1732660800 | 7.19 | -0.11 | -1.51 | 7.3 | 7.3 | 7.04 | 20502 |
| 1732574400 | 7.3 | 0 | 0.00 | 7.3 | 7.42 | 7.24 | 47769 |
| 1732315200 | 7.3 | 0.08 | 1.11 | 7.24 | 7.42 | 7.24 | 13680 |
| 1732228800 | 7.22 | 0.09 | 1.26 | 7.13 | 7.27 | 7.13 | 15700 |
| 1732142400 | 7.13 | 0.01 | 0.14 | 7.09 | 7.13 | 7.07 | 1100 |
| 1732056000 | 7.12 | -0.06 | -0.84 | 7.01 | 7.17 | 7.01 | 10136 |
| 1731969600 | 7.18 | 0.05 | 0.70 | 6.92 | 7.18 | 6.92 | 4280 |
| 1731710400 | 7.13 | -0.33 | -4.42 | 7.44 | 7.44 | 7.13 | 3176 |
| 1731624000 | 7.46 | -0.17 | -2.23 | 6.3099999 | 7.49 | 6.3099999 | 43027 |
| 1731537600 | 7.63 | 0.18 | 2.42 | 7.47 | 7.63 | 7.45 | 1650 |
| 1731451200 | 7.45 | -0.48 | -6.05 | 7.32 | 7.58 | 7.32 | 4900 |
| 1731364800 | 7.93 | -0.06 | -0.75 | 7.95 | 7.95 | 7.92 | 400 |
| 1731105600 | 7.99 | -0.15 | -1.84 | 8.11 | 8.11 | 7.9 | 3625 |
| 1731019200 | 8.14 | 0.18 | 2.26 | 7.99 | 8.25 | 7.99 | 7960 |
| 1730932800 | 7.96 | 0.02 | 0.25 | 7.95 | 8 | 7.93 | 4200 |
| 1730846400 | 7.94 | 0.04 | 0.51 | 7.93 | 8.01 | 7.93 | 3216 |
| 1730760000 | 7.9 | 0.01 | 0.13 | 7.89 | 7.95 | 7.89 | 21929 |
| 1730497200 | 7.89 | 0.28 | 3.68 | 7.65 | 7.89 | 7.65 | 22908 |
| 1730410800 | 7.61 | 0.09 | 1.20 | 7.54 | 7.62 | 7.51 | 2500 |
| 1730324400 | 7.52 | 0.01 | 0.13 | 7.49 | 7.52 | 7.48 | 2903 |
| 1730238000 | 7.51 | 0.07 | 0.94 | 7.51 | 7.51 | 7.49 | 1891 |
| 1730151600 | 7.44 | -0.2 | -2.62 | 7.07 | 7.44 | 7.07 | 3400 |
| 1729892400 | 7.64 | 0.08 | 1.06 | 7.54 | 7.65 | 7.52 | 1500 |
| 1729806000 | 7.56 | 0.12 | 1.61 | 7 | 7.56 | 6.99 | 17910 |
| 1729719600 | 7.44 | -0.04 | -0.53 | 7.44 | 7.5 | 7.08 | 12100 |
| 1729633200 | 7.48 | -0.04 | -0.53 | 7.09 | 7.55 | 7.09 | 4651 |
| 1729546800 | 7.52 | -0.02 | -0.27 | 7.56 | 7.56 | 7.5 | 1200 |
| 1729287600 | 7.54 | -0.2 | -2.58 | 7.76 | 7.95 | 7.4 | 38921 |
| 1729201200 | 7.74 | 0.35 | 4.74 | 7.42 | 7.74 | 7.37 | 37400 |
| 1729114800 | 7.39 | -0.08 | -1.07 | 7.45 | 7.56 | 7.36 | 15225 |
| 1729028400 | 7.47 | 0.04 | 0.54 | 7.5 | 7.56 | 7.44 | 21150 |
| 1728682800 | 7.43 | -0.03 | -0.40 | 7.44 | 7.5 | 7.29 | 3200 |
| 1728596400 | 7.46 | -0.12 | -1.58 | 7.56 | 7.56 | 7.46 | 6150 |
| 1728510000 | 7.58 | 0 | 0.00 | 7.58 | 7.58 | 7.58 | 0 |
| 1728423600 | 7.58 | -0.04 | -0.52 | 7.6 | 7.6 | 7.58 | 200 |
| 1728337200 | 7.62 | -0.06 | -0.78 | 7.66 | 7.66 | 7.62 | 1099 |
| 1728078000 | 7.68 | -0.04 | -0.52 | 7.7 | 7.72 | 7.67 | 10600 |
| 1727991600 | 7.72 | 0.2 | 2.66 | 7.54 | 7.74 | 7.54 | 1300 |
| 1727905200 | 7.52 | 0.1 | 1.35 | 7.36 | 7.71 | 7.36 | 1636 |
| 1727818800 | 7.42 | 0.08 | 1.09 | 7.32 | 7.42 | 7.31 | 33190 |
| 1727730000 | 7.34 | 0.08 | 1.10 | 7.28 | 7.34 | 7.28 | 300 |
| 1727473200 | 7.26 | 0.02 | 0.28 | 7.24 | 7.28 | 7.24 | 1152 |
| 1727386800 | 7.24 | -0.09 | -1.23 | 7.35 | 7.35 | 7.17 | 1898 |
| 1727300400 | 7.33 | 0.08 | 1.10 | 7.33 | 7.33 | 7.33 | 600 |
| 1727214000 | 7.25 | 0 | 0.00 | 7.3 | 7.33 | 7.25 | 1000 |
| 1727127600 | 7.25 | -0.05 | -0.68 | 7.25 | 7.29 | 7.25 | 3300 |
| 1726868400 | 7.3 | -0.11 | -1.48 | 7.25 | 7.3 | 7.25 | 1530 |
| 1726782000 | 7.41 | 0.02 | 0.27 | 7.41 | 7.41 | 7.41 | 375 |
| 1726695600 | 7.39 | -0.02 | -0.27 | 7.39 | 7.39 | 7.39 | 100 |
| 1726609200 | 7.41 | -0.01 | -0.13 | 7.4 | 7.41 | 7.36 | 1007 |
| 1726522800 | 7.42 | 0 | 0.00 | 7.45 | 7.5 | 7.42 | 2500 |
| 1726263600 | 7.42 | 0.07 | 0.95 | 7.39 | 7.42 | 7.39 | 600 |
| 1726177200 | 7.35 | -0.07 | -0.94 | 7.42 | 7.42 | 7.35 | 2300 |
| 1726090800 | 7.42 | 0.07 | 0.95 | 7.35 | 7.42 | 7.35 | 2930 |
| 1726004400 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1725918000 | 7.35 | -0.13 | -1.74 | 7.2 | 7.35 | 7.2 | 1400 |
| 1725658800 | 7.48 | 0 | 0.00 | 7.48 | 7.48 | 7.48 | 4200 |
| 1725572400 | 7.48 | 0.03 | 0.40 | 7.48 | 7.48 | 7.48 | 700 |
| 1725486000 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1725399600 | 7.45 | 0.09 | 1.22 | 7.4 | 7.47 | 7.4 | 1857 |
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
