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 | -0.0394 | -0.509083391477 | 7.7394 | 7.93 | 7.41 | 3427 | 7.65011017 | CS |
| 4 | 0.22 | 2.94117647059 | 7.48 | 8.134 | 7.15 | 10177 | 7.59804063 | CS |
| 12 | -0.93 | -10.7763615295 | 8.63 | 9.3 | 6.2425 | 39593 | 8.25279582 | CS |
| 26 | -10.85 | -58.4905660377 | 18.55 | 18.9 | 6.2425 | 32715 | 9.64154361 | CS |
| 52 | -5.16 | -40.1244167963 | 12.86 | 18.9 | 6.2425 | 20059 | 10.37320507 | CS |
| 156 | -5.51 | -41.7108251325 | 13.21 | 18.9 | 6 | 19129 | 10.66542307 | CS |
| 260 | -9.4481 | -55.0970661473 | 17.1481 | 18.9 | 6 | 18437 | 10.66664238 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 7.7 | 0.25 | 3.36 | 7.7 | 7.7 | 7.7 | 3188 |
| 1740695340 | 7.45 | -0.48 | -6.05 | 7.59 | 7.59 | 7.45 | 3532 |
| 1740608400 | 7.93 | 0.23 | 2.99 | 7.65 | 7.93 | 7.65 | 2127 |
| 1740522480 | 7.7 | 0.29 | 3.91 | 7.75 | 7.75 | 7.7 | 7047 |
| 1740435600 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1740176400 | 7.41 | -0.29 | -3.77 | 7.7394 | 7.7394 | 7.41 | 1000 |
| 1740090360 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1740003960 | 7.7 | -0.2 | -2.53 | 7.7 | 7.7 | 7.7 | 4233 |
| 1739917740 | 7.9 | -0.1 | -1.25 | 7.92 | 7.92 | 7.82 | 14655 |
| 1739572020 | 8 | 0.09 | 1.16 | 8.1 | 8.1 | 8 | 5625 |
| 1739485320 | 7.9084 | 0.31 | 4.06 | 8.1199999 | 8.134 | 7.85 | 13425 |
| 1739398920 | 7.6 | 0.1 | 1.33 | 7.612 | 7.612 | 7.6 | 41676 |
| 1739312940 | 7.5 | -0.05 | -0.66 | 7.55 | 7.55 | 7.47 | 5107 |
| 1739226000 | 7.55 | 0.23 | 3.14 | 7.45 | 7.55 | 7.4 | 24000 |
| 1738967160 | 7.32 | -0.19 | -2.53 | 7.5 | 7.54 | 7.32 | 12352 |
| 1738880400 | 7.51 | 0.21 | 2.88 | 7.504 | 7.51 | 7.5 | 21258 |
| 1738794000 | 7.3 | 0.1 | 1.39 | 7.2 | 7.38 | 7.2 | 12153 |
| 1738708080 | 7.2 | -0.05 | -0.69 | 7.3 | 7.3 | 7.15 | 1400 |
| 1738621740 | 7.25 | -0.15 | -2.03 | 7.3 | 7.3 | 7.25 | 1750 |
| 1738362000 | 7.4 | -0.11 | -1.46 | 7.48 | 7.48 | 7.4 | 1675 |
| 1738276080 | 7.51 | 0 | 0.07 | 7.51 | 7.51 | 7.51 | 600 |
| 1738189740 | 7.505 | -0.13 | -1.69 | 7.65 | 7.65 | 7.4 | 2504 |
| 1738103280 | 7.634 | 0.08 | 1.11 | 7.6333 | 7.634 | 7.6333 | 9000 |
| 1738016820 | 7.55 | 0.07 | 0.99 | 7.48 | 7.55 | 7.435 | 5230 |
| 1737757440 | 7.476 | -0.02 | -0.32 | 7.3338 | 7.476 | 7.3338 | 600 |
| 1737671220 | 7.5 | 0.11 | 1.49 | 7.55 | 7.55 | 7.45 | 9980 |
| 1737584640 | 7.39 | -0.07 | -0.94 | 7.452 | 7.452 | 7.2 | 10016 |
| 1737498540 | 7.46 | 0.18 | 2.49 | 7.35 | 7.48 | 7.33 | 15828 |
| 1737152880 | 7.279 | -0.28 | -3.72 | 7.395 | 7.556 | 7.279 | 1511 |
| 1737066420 | 7.56 | 0.26 | 3.56 | 7.28 | 7.56 | 7.28 | 83369 |
| 1736979720 | 7.3 | 0.9 | 14.06 | 7.05 | 7.3 | 6.92 | 21114 |
| 1736893380 | 6.4 | -0.05 | -0.78 | 6.374 | 6.53 | 6.32 | 23150 |
| 1736806800 | 6.45 | -0.04 | -0.62 | 6.49 | 6.49 | 6.2425 | 85585 |
| 1736547720 | 6.49 | -0.35 | -5.12 | 6.7 | 6.7 | 6.378 | 32095 |
| 1736375340 | 6.84 | -0.36 | -5.00 | 6.93 | 6.96 | 6.695 | 20429 |
| 1736288760 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1736202360 | 7.2 | 0.1 | 1.41 | 7.07 | 7.244 | 7.07 | 27893 |
| 1735942980 | 7.1 | -0.15 | -2.07 | 7.098 | 7.31 | 6.9955 | 42103 |
| 1735856700 | 7.25 | -0.16 | -2.16 | 7.25 | 7.25 | 7.1 | 15559 |
| 1735683960 | 7.41 | 0.42 | 6.01 | 7.03 | 7.41 | 6.87 | 6052 |
| 1735597740 | 6.99 | -0.11 | -1.55 | 7 | 7.15 | 6.95 | 16625 |
| 1735338000 | 7.1 | 0 | 0.00 | 7.09 | 7.24 | 6.97 | 35990 |
| 1735252020 | 7.1 | 0.09 | 1.23 | 6.61 | 7.1 | 6.61 | 43279 |
| 1735078200 | 7.014 | -1.26 | -15.24 | 7.21 | 7.21 | 6.81 | 92102 |
| 1734992400 | 8.275 | -0.24 | -2.76 | 8.25 | 8.49 | 8.19 | 294903 |
| 1734733200 | 8.51 | 0.34 | 4.16 | 8.2 | 8.64 | 8.2 | 38125 |
| 1734646800 | 8.17 | -0.21 | -2.45 | 8.25 | 8.305 | 8.1 | 9050 |
| 1734560940 | 8.375 | -0.03 | -0.30 | 8.4 | 8.4 | 8.3 | 29761 |
| 1734474360 | 8.4 | 0 | 0.00 | 8.426 | 8.65 | 8.3 | 11868 |
| 1734388140 | 8.4 | 0.08 | 0.90 | 8.45 | 8.65 | 8.35 | 6058 |
| 1734128940 | 8.325 | -0.42 | -4.75 | 8.55 | 8.55 | 8.3 | 40270 |
| 1734042480 | 8.74 | -0.17 | -1.85 | 8.45 | 8.7705 | 8.45 | 6573 |
| 1733955900 | 8.905 | 0.05 | 0.62 | 8.49 | 8.935 | 8.49 | 28658 |
| 1733869200 | 8.85 | -0.41 | -4.43 | 9.15 | 9.19 | 8.78 | 50102 |
| 1733782800 | 9.26 | 0.54 | 6.19 | 9 | 9.3 | 9 | 749619 |
| 1733523600 | 8.72 | 0.09 | 1.07 | 8.63 | 8.765 | 8.4 | 20201 |
| 1733437500 | 8.6275 | 0.03 | 0.30 | 8.3 | 8.66 | 8.3 | 24025 |
| 1733350980 | 8.602 | 0.61 | 7.66 | 8.35 | 8.602 | 8.35 | 4600 |
| 1733264700 | 7.99 | -0.21 | -2.56 | 7.9663 | 8 | 7.9663 | 10217 |
| 1733178180 | 8.2 | -0.3 | -3.53 | 8.32 | 8.32 | 7.9593 | 11470 |
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
