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 | -2.28 | -26.3279445727 | 8.66 | 8.66 | 5.76 | 6621 | 6.23268416 | DR |
| 4 | -2.7 | -29.7356828194 | 9.08 | 9.08 | 5.76 | 2323 | 6.831816 | DR |
| 12 | -2.7175 | -29.8708436384 | 9.0975 | 10.14 | 5.76 | 1350 | 7.26625961 | DR |
| 26 | -3.602 | -36.0849529152 | 9.982 | 10.48 | 5.76 | 1053 | 7.9748667 | DR |
| 52 | -5.046 | -44.1624365482 | 11.426 | 13.685 | 5.76 | 809 | 9.43207913 | DR |
| 156 | -4.44 | -41.0351201479 | 10.82 | 13.685 | 5.76 | 930 | 9.10989463 | DR |
| 260 | 0.51 | 8.68824531516 | 5.87 | 18.79 | 5.76 | 1785 | 9.44162889 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 6.38 | 0.06 | 0.95 | 6.5 | 6.5 | 6.26 | 1829 |
| 1745529840 | 6.32 | 0.34 | 5.69 | 6.29 | 6.3949999 | 6.25 | 6783 |
| 1745443560 | 5.98 | -2.66 | -30.79 | 5.91 | 6.08 | 5.76 | 18056 |
| 1745357340 | 8.64 | -0.02 | -0.23 | 8.45 | 8.64 | 8.3 | 1258 |
| 1745270400 | 8.66 | 0.2 | 2.36 | 8.66 | 8.66 | 8.66 | 388 |
| 1744925340 | 8.46 | 0.14 | 1.62 | 8.67 | 8.67 | 8.46 | 633 |
| 1744838760 | 8.325 | 0 | 0.00 | 8.325 | 8.325 | 8.325 | 0 |
| 1744752360 | 8.325 | 0.61 | 7.98 | 8.45 | 8.45 | 8.325 | 2346 |
| 1744666140 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1744406940 | 7.71 | -0.11 | -1.34 | 7.7215 | 7.7215 | 7.71 | 2339 |
| 1744320120 | 7.815 | -0.02 | -0.19 | 7.89 | 7.89 | 7.69 | 852 |
| 1744234140 | 7.83 | 0.34 | 4.54 | 7.34 | 7.83 | 7.34 | 825 |
| 1744147740 | 7.49 | 0.01 | 0.13 | 7.71 | 7.71 | 7.49 | 1527 |
| 1744061220 | 7.48 | -0.22 | -2.86 | 7.7 | 7.7 | 7.48 | 1069 |
| 1743802020 | 7.7 | -0.78 | -9.14 | 7.82 | 7.875 | 7.7 | 799 |
| 1743715440 | 8.475 | -0.36 | -4.02 | 8.55 | 8.55 | 8.475 | 557 |
| 1743629040 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 238 |
| 1743542640 | 8.83 | 0.05 | 0.63 | 8.83 | 8.83 | 8.83 | 318 |
| 1743456180 | 8.775 | -0.24 | -2.61 | 8.775 | 8.775 | 8.775 | 383 |
| 1743197340 | 9.01 | -0.17 | -1.90 | 9.08 | 9.08 | 9.01 | 1128 |
| 1743110940 | 9.1847999 | 0 | 0.00 | 9.1847999 | 9.1847999 | 9.1847999 | 0 |
| 1743024540 | 9.1847999 | -0.14 | -1.45 | 9.1847999 | 9.1847999 | 9.1847999 | 900 |
| 1742938140 | 9.32 | -0.6 | -6.05 | 9.5 | 9.5 | 9.32 | 485 |
| 1742851200 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1742592000 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1742505600 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1742419200 | 9.92 | 0.1 | 1.02 | 9.92 | 9.92 | 9.92 | 315 |
| 1742333400 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1742246940 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1741987740 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1741901340 | 9.82 | -0.06 | -0.61 | 9.82 | 9.82 | 9.82 | 307 |
| 1741814940 | 9.88 | -0.06 | -0.60 | 10.14 | 10.14 | 9.88 | 418 |
| 1741728000 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1741641600 | 9.94 | 0.28 | 2.94 | 9.94 | 9.94 | 9.94 | 375 |
| 1741386000 | 9.656 | -0.16 | -1.67 | 9.656 | 9.656 | 9.656 | 492 |
| 1741299600 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1741213200 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1741126800 | 9.82 | -0.1 | -1.01 | 9.51 | 9.82 | 9.51 | 618 |
| 1741040760 | 9.92 | 0.8 | 8.77 | 9.92 | 9.92 | 9.92 | 657 |
| 1740781260 | 9.1199999 | -0.27 | -2.82 | 9.1199999 | 9.1199999 | 9.1199999 | 225 |
| 1740695280 | 9.385 | 0 | 0.00 | 9.385 | 9.385 | 9.385 | 0 |
| 1740608880 | 9.385 | 0 | 0.00 | 9.385 | 9.385 | 9.385 | 0 |
| 1740522480 | 9.385 | 0.05 | 0.59 | 9.385 | 9.385 | 9.385 | 508 |
| 1740436140 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1740176940 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1740090540 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1740004140 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1739917740 | 9.33 | 0.04 | 0.38 | 8.85 | 9.33 | 8.85 | 435 |
| 1739572020 | 9.295 | 0.18 | 1.92 | 9.295 | 9.295 | 9.295 | 108 |
| 1739485740 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1739399340 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1739312940 | 9.1199999 | 0.21 | 2.36 | 9.1199999 | 9.1199999 | 9.1199999 | 598 |
| 1739226000 | 8.91 | -0.28 | -3.00 | 8.91 | 8.91 | 8.91 | 405 |
| 1738966800 | 9.186 | 0 | 0.00 | 9.186 | 9.186 | 9.186 | 0 |
| 1738880400 | 9.186 | -0.2 | -2.17 | 9.215 | 9.215 | 9.186 | 536 |
| 1738794540 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1738708140 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1738621740 | 9.39 | 0.31 | 3.47 | 9.0975 | 9.39 | 9.0975 | 382 |
| 1738330200 | 9.0755 | 0 | 0.00 | 9.0755 | 9.0755 | 9.0755 | 0 |
| 1738243800 | 9.0755 | 0 | 0.00 | 9.0755 | 9.0755 | 9.0755 | 0 |
| 1738157400 | 9.0755 | 0 | 0.00 | 9.0755 | 9.0755 | 9.0755 | 0 |
| 1738071000 | 9.0755 | 0 | 0.00 | 9.0755 | 9.0755 | 9.0755 | 0 |
| 1737984600 | 9.0755 | 0 | 0.00 | 9.0755 | 9.0755 | 9.0755 | 0 |
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
