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 | 0.3 | 4.14937759336 | 7.23 | 7.72 | 7.22 | 4169852 | 7.40405863 | CS |
| 4 | -0.83 | -9.92822966507 | 8.36 | 8.7 | 6.84 | 4475607 | 7.4137427 | CS |
| 12 | -2.3 | -23.3977619532 | 9.83 | 9.93 | 6.84 | 3889074 | 8.16970489 | CS |
| 26 | -4.37 | -36.7226890756 | 11.9 | 12 | 6.84 | 3123732 | 9.23298305 | CS |
| 52 | -4.24 | -36.0237892948 | 11.77 | 12 | 6.84 | 3093338 | 9.26819797 | CS |
| 156 | -4.24 | -36.0237892948 | 11.77 | 12 | 6.84 | 3093338 | 9.26819797 | CS |
| 260 | -4.24 | -36.0237892948 | 11.77 | 12 | 6.84 | 3093338 | 9.26819797 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 7.51 | 0.16 | 2.18 | 7.35 | 7.51 | 7.35 | 3763013 |
| 1732056000 | 7.35 | -0.06 | -0.81 | 7.4 | 7.41 | 7.26 | 5836879 |
| 1731969600 | 7.41 | 0.08 | 1.09 | 7.38 | 7.51 | 7.37 | 5181909 |
| 1731710400 | 7.33 | -0.1 | -1.35 | 7.4 | 7.53 | 7.3 | 2713110 |
| 1731624000 | 7.43 | 0.23 | 3.19 | 7.23 | 7.45 | 7.22 | 3354351 |
| 1731537600 | 7.2 | 0.01 | 0.14 | 7.19 | 7.24 | 7 | 3030140 |
| 1731451200 | 7.19 | -0.05 | -0.69 | 7.24 | 7.32 | 7.12 | 2194784 |
| 1731364800 | 7.24 | -0.1 | -1.36 | 7.25 | 7.29 | 7.15 | 4905514 |
| 1731105600 | 7.34 | -0.14 | -1.87 | 7.43 | 7.43 | 7.22 | 2947531 |
| 1731019200 | 7.48 | 0.03 | 0.40 | 7.49 | 7.5 | 7.35 | 4150079 |
| 1730932800 | 7.45 | 0.1 | 1.36 | 7.2 | 7.5 | 7.2 | 3369644 |
| 1730846400 | 7.35 | 0.2 | 2.80 | 7.16 | 7.36 | 7.11 | 3842536 |
| 1730760000 | 7.15 | 0.21 | 3.03 | 7.07 | 7.3 | 6.97 | 5522884 |
| 1730497200 | 6.94 | -0.23 | -3.21 | 7.29 | 7.34 | 6.84 | 9068297 |
| 1730410800 | 7.17 | -1.21 | -14.44 | 8 | 8 | 6.95 | 17632714 |
| 1730324400 | 8.38 | 0.08 | 0.96 | 8.32 | 8.44 | 8.28 | 2708179 |
| 1730238000 | 8.3 | -0.11 | -1.31 | 8.39 | 8.43 | 8.23 | 2850911 |
| 1730151600 | 8.41 | -0.29 | -3.33 | 8.33 | 8.48 | 8.3 | 2418361 |
| 1729892400 | 8.7 | 0.19 | 2.23 | 8.55 | 8.7 | 8.5399999 | 1828743 |
| 1729806000 | 8.51 | 0.17 | 2.04 | 8.36 | 8.52 | 8.3 | 2192559 |
| 1729719600 | 8.34 | -0.13 | -1.53 | 8.4 | 8.41 | 8.28 | 4517724 |
| 1729633200 | 8.47 | 0.16 | 1.93 | 8.3 | 8.5 | 8.27 | 2959224 |
| 1729546800 | 8.31 | -0.02 | -0.24 | 8.41 | 8.48 | 8.2899999 | 1975364 |
| 1729287600 | 8.33 | -0.1 | -1.19 | 8.39 | 8.43 | 8.21 | 2584663 |
| 1729201200 | 8.43 | 0.06 | 0.72 | 8.45 | 8.47 | 8.34 | 1884087 |
| 1729114800 | 8.3699999 | -0.09 | -1.06 | 8.49 | 8.5399999 | 8.35 | 5473205 |
| 1729028400 | 8.46 | -0.42 | -4.73 | 8.41 | 8.53 | 8.31 | 4057525 |
| 1728682800 | 8.88 | -0.01 | -0.11 | 8.86 | 8.91 | 8.8 | 4535558 |
| 1728596400 | 8.89 | 0.01 | 0.11 | 8.9 | 8.96 | 8.8 | 4193316 |
| 1728510000 | 8.88 | -0.05 | -0.56 | 8.84 | 8.95 | 8.75 | 4194517 |
| 1728423600 | 8.93 | -0.2 | -2.19 | 8.91 | 8.96 | 8.82 | 3286342 |
| 1728337200 | 9.13 | 0.15 | 1.67 | 9.1 | 9.2 | 9.06 | 3195379 |
| 1728078000 | 8.98 | 0.05 | 0.56 | 9 | 9.06 | 8.91 | 2342749 |
| 1727991600 | 8.93 | 0.27 | 3.12 | 8.71 | 8.94 | 8.63 | 2694364 |
| 1727905200 | 8.66 | -0.02 | -0.23 | 8.85 | 8.89 | 8.55 | 2242690 |
| 1727818800 | 8.68 | 0.35 | 4.20 | 8.25 | 8.74 | 8.18 | 3937370 |
| 1727732400 | 8.33 | 0.02 | 0.24 | 8.28 | 8.4 | 8.26 | 2419987 |
| 1727473200 | 8.31 | 0.14 | 1.71 | 8.19 | 8.34 | 8.19 | 3469236 |
| 1727386800 | 8.17 | -0.37 | -4.33 | 8.3699999 | 8.3699999 | 8.15 | 3522773 |
| 1727300400 | 8.5399999 | -0.2 | -2.29 | 8.66 | 8.73 | 8.5 | 4566547 |
| 1727214000 | 8.74 | 0.11 | 1.27 | 8.82 | 8.91 | 8.73 | 3279821 |
| 1727127600 | 8.63 | -0.08 | -0.92 | 8.69 | 8.86 | 8.57 | 2593516 |
| 1726868400 | 8.71 | -0.08 | -0.91 | 8.75 | 8.78 | 8.58 | 12800571 |
| 1726782000 | 8.7899999 | 0.06 | 0.69 | 8.8699999 | 8.92 | 8.73 | 2177949 |
| 1726695600 | 8.73 | -0.04 | -0.46 | 8.72 | 8.9 | 8.63 | 3654585 |
| 1726609200 | 8.77 | 0.23 | 2.69 | 8.59 | 8.78 | 8.57 | 3884577 |
| 1726522800 | 8.5399999 | 0.13 | 1.55 | 8.5 | 8.5399999 | 8.36 | 3388910 |
| 1726263600 | 8.41 | -0.22 | -2.55 | 8.64 | 8.64 | 8.39 | 4522477 |
| 1726177200 | 8.63 | 0.15 | 1.77 | 8.59 | 8.73 | 8.49 | 3434525 |
| 1726090800 | 8.48 | -0.05 | -0.59 | 8.65 | 8.66 | 8.35 | 4476602 |
| 1726004400 | 8.53 | -0.07 | -0.81 | 8.6 | 8.6 | 8.21 | 6235265 |
| 1725918000 | 8.6 | -0.08 | -0.92 | 8.72 | 8.78 | 8.57 | 2959744 |
| 1725658800 | 8.68 | -0.22 | -2.47 | 8.89 | 8.97 | 8.63 | 2804716 |
| 1725572400 | 8.9 | -0.14 | -1.55 | 9.13 | 9.18 | 8.8699999 | 2686101 |
| 1725486000 | 9.0399999 | -0.16 | -1.74 | 9.14 | 9.25 | 9.01 | 2498843 |
| 1725399600 | 9.2 | -0.55 | -5.64 | 9.49 | 9.5 | 9.15 | 3254041 |
| 1725054000 | 9.75 | -0.16 | -1.61 | 9.75 | 9.77 | 9.56 | 3357355 |
| 1724967600 | 9.91 | 0.15 | 1.54 | 9.83 | 9.93 | 9.77 | 2643570 |
| 1724881200 | 9.76 | -0.09 | -0.91 | 9.76 | 9.8 | 9.66 | 2616398 |
| 1724794800 | 9.85 | -0.15 | -1.50 | 10.03 | 10.03 | 9.83 | 3298660 |
| 1724708400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1724449200 | 10 | 0.15 | 1.52 | 9.97 | 10.05 | 9.8699999 | 2512530 |
| 1724362800 | 9.85 | -0.01 | -0.10 | 9.88 | 9.97 | 9.83 | 1029460 |
| 1724276400 | 9.86 | -0.02 | -0.20 | 9.9 | 10 | 9.8 | 1223930 |
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
