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 | -0.411 | -5.65337001376 | 7.27 | 7.3 | 6.718 | 211532 | 6.90164085 | CS |
| 4 | -0.241 | -3.39436619718 | 7.1 | 7.627 | 6.48 | 235159 | 7.06131081 | CS |
| 12 | 0.8254 | 13.68005834 | 6.0336 | 8.24 | 5.85 | 220101 | 7.30447682 | CS |
| 26 | -0.151 | -2.15406562054 | 7.01 | 8.24 | 5.68 | 244348 | 7.00767205 | CS |
| 52 | 2.359 | 52.4222222222 | 4.5 | 8.49 | 4.148 | 237816 | 6.6477211 | CS |
| 156 | 1.139 | 19.9125874126 | 5.72 | 8.49 | 1.725 | 134780 | 5.65562332 | CS |
| 260 | 1.139 | 19.9125874126 | 5.72 | 8.49 | 1.725 | 134780 | 5.65562332 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 6.84 | 0.06 | 0.86 | 6.8199 | 6.84 | 6.818 | 180719 |
| 1732746540 | 6.782 | -0.06 | -0.92 | 6.8899 | 6.96 | 6.725 | 273466 |
| 1732660140 | 6.845 | -0.2 | -2.77 | 6.9 | 6.9 | 6.75 | 53188 |
| 1732573560 | 7.04 | -0.16 | -2.22 | 7.18 | 7.18 | 6.888 | 336256 |
| 1732314000 | 7.2 | -0.15 | -2.05 | 7.19 | 7.214 | 7.108 | 23746 |
| 1732227900 | 7.351 | 0.14 | 1.98 | 7.255 | 7.351 | 7.2 | 58804 |
| 1732141740 | 7.208 | -0.11 | -1.46 | 7.3205 | 7.35 | 7.208 | 9554 |
| 1732054800 | 7.315 | 0.22 | 3.03 | 7.2 | 7.33 | 7.2 | 185697 |
| 1731968640 | 7.1 | 0.36 | 5.34 | 6.84 | 7.1 | 6.84 | 235606 |
| 1731709260 | 6.74 | -0.13 | -1.89 | 7.0205 | 7.0205 | 6.721 | 165853 |
| 1731622800 | 6.87 | 0.08 | 1.10 | 6.67 | 6.985 | 6.67 | 535066 |
| 1731536760 | 6.795 | -0.33 | -4.56 | 6.915 | 6.92 | 6.69 | 477623 |
| 1731450480 | 7.12 | -0.15 | -2.06 | 7.13 | 7.16 | 6.9 | 375938 |
| 1731363600 | 7.27 | -0.11 | -1.49 | 6.48 | 7.29 | 6.48 | 207432 |
| 1731104400 | 7.38 | -0.25 | -3.24 | 7.2 | 7.38 | 7.13 | 261699 |
| 1731018540 | 7.627 | 0.48 | 6.77 | 7 | 7.627 | 7 | 147695 |
| 1730931600 | 7.1437 | -0.2 | -2.66 | 7.22 | 7.22 | 6.66 | 461946 |
| 1730845680 | 7.339 | 0.42 | 6.05 | 7.03 | 7.339 | 7.03 | 326472 |
| 1730759160 | 6.92 | -0.1 | -1.42 | 7.1 | 7.1 | 6.909 | 148765 |
| 1730496420 | 7.02 | -0.01 | -0.14 | 6.86 | 7.05 | 6.86 | 426983 |
| 1730409780 | 7.03 | -0.1 | -1.40 | 7.0605 | 7.0605 | 6.92 | 238396 |
| 1730323500 | 7.13 | 0.09 | 1.28 | 6.9 | 7.13 | 6.9 | 110408 |
| 1730237280 | 7.04 | 0.05 | 0.72 | 7.05 | 7.1 | 6.975 | 346803 |
| 1730150880 | 6.99 | -0.19 | -2.65 | 7.1791 | 7.18 | 6.9613 | 357961 |
| 1729891500 | 7.18 | 0.08 | 1.08 | 7.24 | 7.28 | 7.09 | 113095 |
| 1729805160 | 7.103 | -0.05 | -0.66 | 7.08 | 7.104 | 6.96 | 138956 |
| 1729718940 | 7.15 | -0.18 | -2.46 | 7.106 | 7.15 | 7.04 | 138378 |
| 1729632300 | 7.33 | 0 | 0.00 | 6.91 | 7.3823 | 6.91 | 220453 |
| 1729545600 | 7.33 | -0.25 | -3.30 | 7.48 | 7.48 | 7.216 | 218700 |
| 1729286400 | 7.58 | 0.09 | 1.20 | 7.5095 | 7.58 | 7.49 | 66395 |
| 1729200000 | 7.49 | -0.15 | -1.96 | 7.55 | 7.55 | 7.47 | 134909 |
| 1729113960 | 7.64 | 0.11 | 1.46 | 7.66 | 7.66 | 7.64 | 86759 |
| 1729027680 | 7.53 | 0.31 | 4.29 | 7.6305 | 7.6305 | 7.49 | 138794 |
| 1728941220 | 7.22 | -0.58 | -7.44 | 7.22 | 7.22 | 7.22 | 285 |
| 1728681900 | 7.8 | -0.01 | -0.13 | 7.81 | 7.85 | 7.752 | 292162 |
| 1728595560 | 7.81 | -0.04 | -0.51 | 7.84 | 7.8765 | 7.7928 | 142294 |
| 1728508800 | 7.85 | 0.12 | 1.55 | 7.664 | 7.85 | 7.62 | 231873 |
| 1728422580 | 7.73 | -0.27 | -3.38 | 7.9 | 7.9 | 7.59 | 119800 |
| 1728336000 | 8 | -0.18 | -2.20 | 8.2 | 8.2 | 8 | 188089 |
| 1728077220 | 8.18 | 0.2 | 2.51 | 8.099 | 8.2001 | 8.06 | 211051 |
| 1727990760 | 7.98 | -0.17 | -2.09 | 8.16 | 8.16 | 7.8405 | 44966 |
| 1727904000 | 8.15 | 0.23 | 2.90 | 8 | 8.24 | 8 | 376627 |
| 1727818140 | 7.92 | 0.13 | 1.67 | 8 | 8 | 7.864 | 235857 |
| 1727731380 | 7.79 | -0.21 | -2.63 | 7.9 | 7.92 | 7.75 | 192096 |
| 1727472000 | 8 | -0.09 | -1.11 | 8.059 | 8.08 | 7.987 | 231084 |
| 1727386200 | 8.09 | 0.47 | 6.17 | 7.8 | 8.2129999 | 7.8 | 489865 |
| 1727299200 | 7.62 | -0.18 | -2.31 | 7.84 | 7.84 | 7.62 | 476868 |
| 1727212800 | 7.8 | 0.53 | 7.33 | 7.75 | 7.81 | 7.65 | 655001 |
| 1727126940 | 7.267 | 0.01 | 0.19 | 7.3573 | 7.373 | 7.267 | 77981 |
| 1726867200 | 7.2535 | -0.15 | -1.98 | 7.46 | 7.5 | 7.2205 | 239664 |
| 1726781220 | 7.4 | 0.3 | 4.18 | 7.355 | 7.404 | 7.197 | 392959 |
| 1726694460 | 7.103 | 0.1 | 1.47 | 7.06 | 7.25 | 6.983 | 200758 |
| 1726608240 | 7 | 0.18 | 2.64 | 6.8595 | 7 | 6.8595 | 149848 |
| 1726521720 | 6.82 | 0.06 | 0.89 | 6.76 | 6.82 | 6.69 | 56564 |
| 1726262940 | 6.76 | 0.19 | 2.94 | 6.63 | 6.8 | 6.63 | 195660 |
| 1726176540 | 6.567 | 0.47 | 7.66 | 6.53 | 6.567 | 6.44 | 78834 |
| 1726090140 | 6.1 | 0.23 | 3.87 | 6.1 | 6.3 | 6.1 | 418419 |
| 1726003500 | 5.873 | -0.14 | -2.28 | 5.99 | 5.99 | 5.85 | 42559 |
| 1725917160 | 6.01 | 0.06 | 1.01 | 6.0336 | 6.0336 | 5.98 | 39774 |
| 1725658020 | 5.95 | -0.28 | -4.49 | 6.081 | 6.081 | 5.8 | 128962 |
| 1725571440 | 6.23 | -0.1 | -1.58 | 6.405 | 6.405 | 6.1901 | 258900 |
| 1725485040 | 6.33 | -0.01 | -0.16 | 6.4565 | 6.4565 | 6.33 | 52014 |
| 1725398880 | 6.34 | -0.81 | -11.33 | 6.96 | 6.96 | 6.265 | 613340 |
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
