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 | 0.38 | 4.32309442548 | 8.79 | 9.17 | 8.68 | 452566 | 8.82639356 | DR |
| 4 | 1.15 | 14.3391521197 | 8.02 | 9.17 | 7.96 | 518477 | 8.46054186 | DR |
| 12 | 2.24 | 32.3232323232 | 6.93 | 9.17 | 6.62 | 350955 | 7.91504995 | DR |
| 26 | 1.19 | 14.9122807018 | 7.98 | 9.17 | 6.44 | 288145 | 7.5691338 | DR |
| 52 | 2.08 | 29.3370944993 | 7.09 | 9.17 | 6.44 | 233276 | 7.55072711 | DR |
| 156 | 3.31 | 56.4846416382 | 5.86 | 9.17 | 3.92 | 230297 | 6.15435181 | DR |
| 260 | 5.86 | 177.039274924 | 3.31 | 9.17 | 3.15 | 191427 | 5.89074412 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 9.17 | 0.16 | 1.76 | 9.1 | 9.17 | 9.063 | 553040 |
| 1742246400 | 9.0109999 | 0.1 | 1.13 | 8.95 | 9.05 | 8.94 | 170314 |
| 1741987680 | 8.91 | 0.19 | 2.13 | 8.83 | 8.91 | 8.76 | 203816 |
| 1741901340 | 8.724 | -0.05 | -0.52 | 8.72 | 8.76 | 8.69 | 307020 |
| 1741814940 | 8.77 | -0.06 | -0.68 | 8.8101 | 8.83 | 8.76 | 379146 |
| 1741728480 | 8.83 | 0.06 | 0.68 | 8.7899999 | 8.89 | 8.68 | 1202535 |
| 1741641600 | 8.77 | -0.25 | -2.77 | 8.81 | 8.82 | 8.68 | 354751 |
| 1741386000 | 9.02 | 0.24 | 2.73 | 8.91 | 9.02 | 8.9 | 844982 |
| 1741300140 | 8.78 | -0.02 | -0.23 | 8.86 | 8.96 | 8.78 | 435059 |
| 1741213440 | 8.8 | 0.36 | 4.27 | 8.68 | 8.82 | 8.55 | 519485 |
| 1741126800 | 8.44 | 0.05 | 0.60 | 8.26 | 8.56 | 8.21 | 407503 |
| 1741040760 | 8.39 | 0.16 | 1.94 | 8.39 | 8.44 | 8.32 | 228368 |
| 1740781260 | 8.23 | -0.03 | -0.36 | 8.2375 | 8.31 | 8.14 | 252650 |
| 1740695340 | 8.26 | -0.07 | -0.84 | 8.225 | 8.32 | 8.21 | 242744 |
| 1740608400 | 8.33 | 0.1 | 1.22 | 8.23 | 8.35 | 8.23 | 511893 |
| 1740522480 | 8.23 | 0.14 | 1.73 | 8.26 | 8.27 | 8.177 | 392658 |
| 1740435600 | 8.09 | -0.01 | -0.12 | 8.1605 | 8.17 | 8.09 | 349352 |
| 1740176400 | 8.1 | -0.02 | -0.25 | 8.09 | 8.15 | 8.08 | 2605311 |
| 1740090480 | 8.1199999 | 0.1 | 1.25 | 8.09 | 8.15 | 8.0399999 | 394078 |
| 1740003960 | 8.02 | -0.1 | -1.23 | 7.96 | 8.08 | 7.96 | 405866 |
| 1739917740 | 8.1199999 | 0.11 | 1.37 | 8.02 | 8.14 | 8.01 | 162009 |
| 1739572020 | 8.01 | 0.12 | 1.52 | 7.9001 | 8.01 | 7.9001 | 252464 |
| 1739485320 | 7.89 | -0.07 | -0.88 | 8 | 8 | 7.82 | 258784 |
| 1739398920 | 7.96 | 0.05 | 0.60 | 7.89 | 8 | 7.89 | 208040 |
| 1739312940 | 7.9125 | 0.13 | 1.70 | 7.82 | 7.92 | 7.815 | 287600 |
| 1739226000 | 7.78 | 0.01 | 0.13 | 7.76 | 7.78 | 7.732 | 195648 |
| 1738967160 | 7.77 | 0.04 | 0.52 | 7.79 | 7.85 | 7.7375 | 253723 |
| 1738880400 | 7.73 | 0.11 | 1.44 | 7.63 | 7.74 | 7.62 | 201786 |
| 1738794000 | 7.62 | 0.07 | 0.93 | 7.56 | 7.68 | 7.546 | 248505 |
| 1738708080 | 7.55 | 0.16 | 2.17 | 7.46 | 7.56 | 7.4 | 373946 |
| 1738621740 | 7.39 | -0.08 | -1.07 | 7.29 | 7.43 | 7.2635 | 317085 |
| 1738362000 | 7.47 | -0.08 | -1.06 | 7.515 | 7.54 | 7.45 | 171110 |
| 1738276080 | 7.55 | 0.08 | 1.07 | 7.55 | 7.61 | 7.49 | 297320 |
| 1738189740 | 7.47 | 0 | 0.00 | 7.45 | 7.53 | 7.45 | 164213 |
| 1738103280 | 7.47 | -0.01 | -0.13 | 7.485 | 7.49 | 7.442 | 206095 |
| 1738016820 | 7.48 | 0.06 | 0.81 | 7.49 | 7.51 | 7.445 | 272142 |
| 1737757440 | 7.42 | 0.02 | 0.27 | 7.43 | 7.44 | 7.41 | 169985 |
| 1737671220 | 7.4 | 0.14 | 1.93 | 7.33 | 7.4225 | 7.3225 | 273790 |
| 1737584640 | 7.26 | -0.06 | -0.82 | 7.26 | 7.3 | 7.245 | 453537 |
| 1737498540 | 7.32 | 0.17 | 2.38 | 7.28 | 7.35 | 7.27 | 469431 |
| 1737152880 | 7.15 | 0.01 | 0.14 | 7.2 | 7.21 | 7.13 | 260901 |
| 1737066420 | 7.14 | 0.02 | 0.28 | 7.12 | 7.15 | 7.1 | 229594 |
| 1736979720 | 7.12 | 0.14 | 2.01 | 7.13 | 7.15 | 7.055 | 312588 |
| 1736893380 | 6.98 | 0.12 | 1.75 | 6.99 | 7.01 | 6.95 | 307852 |
| 1736806800 | 6.86 | 0.04 | 0.59 | 6.79 | 6.86 | 6.77 | 301628 |
| 1736547720 | 6.82 | -0.01 | -0.15 | 6.84 | 6.855 | 6.764 | 217634 |
| 1736375340 | 6.83 | -0.03 | -0.36 | 6.75 | 6.86 | 6.75 | 247244 |
| 1736288940 | 6.855 | 0.01 | 0.07 | 6.95 | 6.9599 | 6.84 | 260816 |
| 1736202360 | 6.85 | 0.1 | 1.54 | 6.75 | 6.93 | 6.75 | 264151 |
| 1735942980 | 6.746 | -0.03 | -0.50 | 6.78 | 6.86 | 6.71 | 203094 |
| 1735856700 | 6.78 | -0.05 | -0.73 | 6.79 | 6.83 | 6.7484 | 212410 |
| 1735683960 | 6.83 | -0.06 | -0.84 | 6.865 | 6.9 | 6.82 | 280589 |
| 1735597740 | 6.8882 | 0.04 | 0.56 | 6.86 | 6.89 | 6.83 | 228400 |
| 1735338000 | 6.85 | 0.13 | 1.87 | 6.83 | 6.867 | 6.805 | 159582 |
| 1735252020 | 6.724 | 0.06 | 0.96 | 6.62 | 6.78 | 6.62 | 215307 |
| 1735078200 | 6.66 | -0.09 | -1.33 | 6.93 | 6.93 | 6.63 | 155983 |
| 1734992400 | 6.75 | 0 | 0.00 | 6.681 | 6.76 | 6.675 | 318060 |
| 1734733200 | 6.75 | 0 | 0.00 | 6.64 | 6.77 | 6.64 | 329682 |
| 1734646800 | 6.75 | 0.1 | 1.50 | 6.74 | 6.75 | 6.71 | 336597 |
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
