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 | -0.5675 | -6.21577217963 | 9.13 | 9.15 | 8.43 | 7889 | 8.67972247 | CS |
| 4 | 0.5125 | 6.36645962733 | 8.05 | 9.522 | 7.85 | 8450 | 8.69234467 | CS |
| 12 | 0.8125 | 10.4838709677 | 7.75 | 9.522 | 7 | 4872 | 8.31694913 | CS |
| 26 | -0.4275 | -4.7552836485 | 8.99 | 9.7 | 7 | 3047 | 8.28367106 | CS |
| 52 | -1.5475 | -15.3066271019 | 10.11 | 10.638 | 7 | 3566 | 8.75925941 | CS |
| 156 | 3.3425 | 64.0325670498 | 5.22 | 10.8 | 0.0036 | 3722 | 8.22511579 | CS |
| 260 | 3.7325 | 77.2774327122 | 4.83 | 10.8 | 0.0006 | 3659 | 8.06703132 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987740 | 8.5625 | 0 | 0.00 | 8.5625 | 8.5625 | 8.5625 | 0 |
| 1741901340 | 8.5625 | -0.04 | -0.44 | 8.5625 | 8.5625 | 8.5625 | 245 |
| 1741814940 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 33007 |
| 1741728480 | 8.6 | -0.55 | -6.01 | 8.6 | 8.6 | 8.6 | 262 |
| 1741641600 | 9.15 | 0.02 | 0.22 | 9.15 | 9.15 | 8.43 | 498 |
| 1741386000 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 5434 |
| 1741300140 | 9.13 | 0.21 | 2.30 | 9.13 | 9.13 | 9.13 | 145 |
| 1741213440 | 8.925 | 0.29 | 3.30 | 8.97 | 8.97 | 8.925 | 4091 |
| 1741126800 | 8.64 | -0.05 | -0.58 | 8.575 | 8.64 | 8.575 | 3139 |
| 1741040760 | 8.69 | -0.09 | -1.03 | 9 | 9.522 | 8.69 | 1002 |
| 1740781260 | 8.78 | 0.05 | 0.63 | 8.725 | 8.78 | 8.67 | 787 |
| 1740695340 | 8.725 | 0 | 0.00 | 8.725 | 8.725 | 8.725 | 3301 |
| 1740608400 | 8.725 | 0.15 | 1.69 | 8.67 | 8.725 | 8.67 | 79769 |
| 1740522480 | 8.58 | -0.17 | -1.94 | 8.58 | 8.58 | 8.58 | 6235 |
| 1740435600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1740176400 | 8.75 | 0.37 | 4.42 | 8.89 | 8.89 | 8.75 | 3524 |
| 1740090480 | 8.38 | -0.47 | -5.31 | 7.85 | 8.475 | 7.85 | 8651 |
| 1740003960 | 8.85 | 0.04 | 0.45 | 8.1625 | 8.85 | 8.1625 | 857 |
| 1739917740 | 8.81 | 0.76 | 9.44 | 8.24 | 8.81 | 8.24 | 879 |
| 1739572020 | 8.05 | 0.53 | 7.05 | 8.05 | 8.05 | 8.05 | 267 |
| 1739485320 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1739398920 | 7.52 | -0.23 | -2.97 | 7.52 | 7.52 | 7.52 | 422 |
| 1739312400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1739226000 | 7.75 | -0.35 | -4.32 | 8.03 | 8.03 | 7.75 | 2871 |
| 1738967160 | 8.1 | 0.3 | 3.85 | 7.8 | 8.1 | 7.8 | 2293 |
| 1738880400 | 7.8 | -0.06 | -0.76 | 7.86 | 7.86 | 7.74 | 1243 |
| 1738794000 | 7.86 | -0.42 | -5.07 | 7.86 | 7.86 | 7.86 | 606 |
| 1738708080 | 8.28 | 0.65 | 8.55 | 8.28 | 8.28 | 8.28 | 2117 |
| 1738621740 | 7.628 | -0.65 | -7.87 | 8.256 | 8.45 | 7.628 | 2630 |
| 1738362000 | 8.28 | 0.82 | 10.99 | 8.28 | 8.28 | 7.43 | 3690 |
| 1738276140 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1738189740 | 7.46 | 0.01 | 0.13 | 7.94 | 7.94 | 7.46 | 962 |
| 1738103280 | 7.45 | -0.45 | -5.70 | 7.9 | 7.9 | 7.45 | 1757 |
| 1738016820 | 7.9 | 0.3 | 3.95 | 8 | 8 | 7.9 | 4308 |
| 1737757440 | 7.6 | -0.33 | -4.16 | 7.6 | 7.61 | 7.55 | 3475 |
| 1737671220 | 7.93 | -0.15 | -1.86 | 7.93 | 7.93 | 7.725 | 2739 |
| 1737584640 | 8.08 | 0.18 | 2.28 | 7.93 | 8.08 | 7.93 | 1652 |
| 1737498540 | 7.9 | 0.27 | 3.54 | 7.6636 | 7.9 | 7.65 | 4023 |
| 1737152880 | 7.63 | -0.42 | -5.22 | 8.05 | 8.05 | 7.63 | 979 |
| 1737066420 | 8.05 | 0.06 | 0.75 | 7.228 | 8.05 | 7.228 | 3938 |
| 1736979720 | 7.99 | -0.06 | -0.70 | 7.35 | 7.99 | 7.35 | 872 |
| 1736893380 | 8.046 | 0.53 | 6.99 | 7.7 | 8.046 | 7.665 | 4659 |
| 1736806800 | 7.52 | 0.52 | 7.43 | 7.68 | 7.68 | 7.52 | 4981 |
| 1736547720 | 7 | -0.1 | -1.41 | 7.7 | 7.85 | 7 | 10583 |
| 1736375340 | 7.1 | -0.47 | -6.21 | 7.1 | 7.1 | 7.1 | 1158 |
| 1736288940 | 7.57 | 0.31 | 4.27 | 7.57 | 7.57 | 7.57 | 787 |
| 1736202360 | 7.26 | -0.47 | -6.02 | 7.64 | 7.64 | 7.26 | 2043 |
| 1735942980 | 7.725 | -0.35 | -4.33 | 7.725 | 7.725 | 7.725 | 149 |
| 1735856700 | 8.075 | 0.52 | 6.95 | 7.55 | 8.075 | 7.55 | 2723 |
| 1735683960 | 7.55 | 0.08 | 1.10 | 7.55 | 8 | 7.4 | 3740 |
| 1735597740 | 7.468 | 0.27 | 3.72 | 7.7853 | 8.3 | 7.468 | 3721 |
| 1735338000 | 7.2 | -1.08 | -13.02 | 7.8164 | 8.2 | 7.2 | 5926 |
| 1735252020 | 8.278 | 0.12 | 1.45 | 7.472 | 8.286 | 7.472 | 4907 |
| 1735078200 | 8.16 | 0.34 | 4.35 | 7.56 | 8.16 | 7.56 | 2024 |
| 1734992400 | 7.82 | -0.24 | -3.00 | 7.75 | 8.35 | 7.75 | 2261 |
| 1734733200 | 8.062 | -0.4 | -4.70 | 7.75 | 8.062 | 7.75 | 6132 |
| 1734646800 | 8.46 | 0.39 | 4.83 | 8.46 | 8.46 | 8.46 | 546 |
| 1734560760 | 8.07 | 0 | 0.00 | 8.07 | 8.07 | 8.07 | 0 |
| 1734474360 | 8.07 | 0.25 | 3.13 | 7.855 | 8.53 | 7.855 | 3347 |
| 1734388140 | 7.825 | -0.61 | -7.18 | 8.43 | 8.43 | 7.825 | 364 |
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
