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 | 0.106 | 1.53445280834 | 6.908 | 7.38 | 6.17 | 180780 | 7.15678034 | CS |
| 4 | -0.356 | -4.83039348711 | 7.37 | 7.48 | 6.12 | 203593 | 7.08776656 | CS |
| 12 | -0.226 | -3.12154696133 | 7.24 | 8.1 | 6.12 | 171576 | 7.09630712 | CS |
| 26 | 0.394 | 5.95166163142 | 6.62 | 10.01 | 6.12 | 119471 | 7.15862813 | CS |
| 52 | -0.986 | -12.325 | 8 | 10.01 | 5.8 | 119204 | 7.16184229 | CS |
| 156 | -4.156 | -37.2068039391 | 11.17 | 12 | 5.8 | 84430 | 8.39225876 | CS |
| 260 | -3.301 | -32.0019389239 | 10.315 | 14.56 | 5.8 | 71171 | 9.13241191 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 6.93 | -0.17 | -2.39 | 7.15 | 7.23 | 6.93 | 84501 |
| 1739572020 | 7.1 | -0.22 | -3.03 | 7.24 | 7.38 | 7.1 | 158518 |
| 1739485320 | 7.322 | 0.7 | 10.60 | 6.53 | 7.322 | 6.53 | 407226 |
| 1739398920 | 6.62 | -0.07 | -0.97 | 6.908 | 6.98 | 6.17 | 72875 |
| 1739312940 | 6.6849999 | 0.36 | 5.78 | 6.12 | 6.88 | 6.12 | 72108 |
| 1739226000 | 6.32 | -0.24 | -3.69 | 7.058 | 7.106 | 6.32 | 80865 |
| 1738967160 | 6.562 | 0.11 | 1.74 | 6.554 | 7.14 | 6.554 | 22190 |
| 1738880400 | 6.45 | -0.37 | -5.36 | 6.546 | 7.126 | 6.45 | 84735 |
| 1738794000 | 6.815 | 0.12 | 1.81 | 6.51 | 7.25 | 6.37 | 87618 |
| 1738708080 | 6.694 | 0.06 | 0.84 | 6.646 | 7.246 | 6.646 | 18106 |
| 1738621740 | 6.638 | -0.36 | -5.17 | 7.152 | 7.32 | 6.59 | 76940 |
| 1738362000 | 7 | -0.35 | -4.76 | 7.0508 | 7.25 | 7 | 49729 |
| 1738276080 | 7.35 | 0.62 | 9.24 | 6.51 | 7.48 | 6.51 | 70560 |
| 1738189740 | 6.728 | 0.07 | 1.02 | 6.7 | 7.4 | 6.65 | 21264 |
| 1738103280 | 6.66 | -0.33 | -4.72 | 6.66 | 7.35 | 6.5 | 14782 |
| 1738016820 | 6.99 | 0.29 | 4.33 | 6.55 | 7.13 | 6.55 | 72126 |
| 1737757440 | 6.7 | -0.54 | -7.46 | 6.66 | 7.45 | 6.66 | 358387 |
| 1737671220 | 7.24 | 0.13 | 1.76 | 7.09 | 7.24 | 6.58 | 2086422 |
| 1737584640 | 7.115 | 0.32 | 4.63 | 7.37 | 7.42 | 6.75 | 29306 |
| 1737498540 | 6.8 | -0.23 | -3.20 | 7.61 | 7.61 | 6.74 | 258308 |
| 1737152880 | 7.025 | 0.18 | 2.55 | 6.68 | 7.31 | 6.65 | 64409 |
| 1737066420 | 6.85 | -0.29 | -4.06 | 6.6 | 7.28 | 6.6 | 70559 |
| 1736979720 | 7.14 | 0.84 | 13.33 | 6.6025 | 7.15 | 6.5 | 20026 |
| 1736893380 | 6.3 | -0.4 | -5.90 | 7.28 | 7.28 | 6.3 | 16105 |
| 1736806800 | 6.695 | -0.23 | -3.25 | 7.02 | 7.1 | 6.34 | 310273 |
| 1736547720 | 6.92 | 0.13 | 1.87 | 7.05 | 7.05 | 6.25 | 851354 |
| 1736375340 | 6.7932 | -0.41 | -5.65 | 6.55 | 7.25 | 6.55 | 9840 |
| 1736288940 | 7.2 | 0.12 | 1.69 | 6.72 | 7.2 | 6.65 | 461795 |
| 1736202360 | 7.08 | 0.08 | 1.14 | 7.15 | 7.5 | 6.98 | 281872 |
| 1735942980 | 7 | -0.11 | -1.55 | 7.65 | 7.65 | 6.7 | 63652 |
| 1735856700 | 7.11 | 0.17 | 2.45 | 7.45 | 7.5 | 6.745 | 467305 |
| 1735683960 | 6.94 | 0.01 | 0.12 | 6.99 | 7.55 | 6.88 | 41427 |
| 1735597740 | 6.932 | -0.35 | -4.78 | 6.99 | 7.6 | 6.86 | 152306 |
| 1735338000 | 7.28 | -0.08 | -1.09 | 7.58 | 7.64 | 7.2 | 60875 |
| 1735252020 | 7.36 | 0.16 | 2.22 | 7.78 | 7.78 | 6.87 | 71632 |
| 1735078200 | 7.2 | 0.1 | 1.41 | 6.89 | 7.7 | 6.89 | 43315 |
| 1734992400 | 7.1 | 0.09 | 1.28 | 7.15 | 7.56 | 7.08 | 175136 |
| 1734733200 | 7.01 | 0.04 | 0.50 | 7.04 | 7.25 | 6.85 | 127577 |
| 1734646800 | 6.975 | 0.04 | 0.65 | 7.001 | 7.08 | 6.55 | 92980 |
| 1734560940 | 6.93 | -0.12 | -1.70 | 7.1 | 7.25 | 6.93 | 87495 |
| 1734474360 | 7.05 | 0.15 | 2.17 | 6.55 | 7.4 | 6.55 | 106031 |
| 1734388140 | 6.9 | -0.2 | -2.82 | 6.81 | 7.45 | 6.78 | 123819 |
| 1734128940 | 7.1 | -0.15 | -2.07 | 7.59 | 7.62 | 6.9 | 61936 |
| 1734042480 | 7.25 | -0.54 | -6.93 | 7.05 | 7.7 | 7 | 66096 |
| 1733955900 | 7.79 | 0.28 | 3.73 | 7.14 | 7.81 | 7 | 144003 |
| 1733869200 | 7.51 | -0.1 | -1.31 | 7.97 | 8 | 7.22 | 169380 |
| 1733782800 | 7.61 | 0.47 | 6.58 | 8.1 | 8.1 | 7.41 | 237547 |
| 1733523600 | 7.14 | -0.04 | -0.56 | 7.34 | 7.4 | 6.9 | 182880 |
| 1733437500 | 7.18 | -0.07 | -0.97 | 7.34 | 7.5 | 7.11 | 104573 |
| 1733350980 | 7.25 | 0.2 | 2.84 | 6.88 | 7.5 | 6.88 | 81860 |
| 1733264700 | 7.05 | -0.45 | -6.00 | 7.02 | 7.5 | 7.02 | 99596 |
| 1733178180 | 7.5 | -0.03 | -0.33 | 7.34 | 7.5 | 7.08 | 178498 |
| 1732918200 | 7.525 | 0.15 | 2.03 | 7.98 | 7.98 | 7.13 | 62759 |
| 1732746540 | 7.375 | 0.14 | 1.86 | 7.24 | 7.88 | 7.2 | 49634 |
| 1732660140 | 7.24 | 0 | 0.00 | 7.24 | 7.47 | 7.08 | 62268 |
| 1732573560 | 7.24 | 0.03 | 0.35 | 7.23 | 7.4 | 7.08 | 91985 |
| 1732314000 | 7.215 | -0.19 | -2.50 | 7.24 | 7.4 | 7.08 | 33013 |
| 1732227900 | 7.4 | 0.32 | 4.52 | 6.81 | 7.4 | 6.81 | 45061 |
| 1732141740 | 7.08 | -0.2 | -2.68 | 6.86 | 7.4 | 6.86 | 42070 |
| 1732054800 | 7.275 | 0.06 | 0.84 | 7.4 | 7.4 | 7.08 | 48265 |
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
