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 | 0.44 | 7.39495798319 | 5.95 | 6.4 | 5.86 | 183134 | 6.11377818 | DR |
| 4 | -0.015 | -0.234192037471 | 6.405 | 6.73 | 5.69 | 104511 | 6.10863353 | DR |
| 12 | -2.565 | -28.6432160804 | 8.955 | 9.4267 | 5.69 | 109550 | 7.36241085 | DR |
| 26 | -3.91 | -37.9611650485 | 10.3 | 10.86 | 5.69 | 92082 | 8.34115776 | DR |
| 52 | -4.17 | -39.4886363636 | 10.56 | 11.64 | 5.69 | 53652 | 8.4090999 | DR |
| 156 | -8.31 | -56.5306122449 | 14.7 | 15.39 | 5.69 | 39001 | 8.77405791 | DR |
| 260 | -4.84 | -43.0988423865 | 11.23 | 15.5 | 5.69 | 38181 | 8.79234235 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733350980 | 6.39 | 0.24 | 3.90 | 6.4 | 6.4 | 6.3099999 | 67461 |
| 1733264700 | 6.15 | 0 | 0.00 | 6.09 | 6.3099999 | 6.0199999 | 325656 |
| 1733178180 | 6.15 | 0.14 | 2.33 | 6.05 | 6.175 | 6.0175 | 193822 |
| 1732918200 | 6.01 | -0.04 | -0.66 | 5.93 | 6.07 | 5.86 | 130698 |
| 1732746540 | 6.05 | 0.1 | 1.68 | 5.95 | 6.071 | 5.94 | 82361 |
| 1732660140 | 5.95 | -0.1 | -1.65 | 5.88 | 5.95 | 5.86 | 221374 |
| 1732573560 | 6.05 | 0.28 | 4.85 | 6.0499 | 6.07 | 5.9388 | 141614 |
| 1732314000 | 5.7699999 | -0.06 | -1.03 | 5.845 | 5.845 | 5.69 | 53088 |
| 1732227900 | 5.83 | -0.13 | -2.18 | 5.745 | 5.925 | 5.74 | 88329 |
| 1732141740 | 5.96 | 0.03 | 0.51 | 5.93 | 5.965 | 5.84 | 53955 |
| 1732054800 | 5.93 | 0.01 | 0.17 | 5.69 | 6.05 | 5.69 | 32340 |
| 1731968640 | 5.92 | -0.08 | -1.33 | 5.94 | 6.01 | 5.92 | 107714 |
| 1731709260 | 6 | -0.24 | -3.85 | 6.0599999 | 6.075 | 5.99 | 51826 |
| 1731622800 | 6.24 | 0.17 | 2.80 | 6.17 | 6.24 | 6.14 | 115726 |
| 1731536760 | 6.07 | -0.18 | -2.88 | 6.1999 | 6.1999 | 6.0599999 | 43542 |
| 1731450480 | 6.25 | -0.19 | -2.95 | 6.3 | 6.3 | 6.2 | 93209 |
| 1731363600 | 6.44 | 0.06 | 0.94 | 6.4349999 | 6.45 | 6.41 | 104627 |
| 1731104400 | 6.38 | -0.25 | -3.77 | 6.465 | 6.48 | 6.38 | 41346 |
| 1731018540 | 6.63 | 0.28 | 4.41 | 6.695 | 6.73 | 6.53 | 86356 |
| 1730931600 | 6.35 | -0.53 | -7.70 | 6.405 | 6.42 | 6.3275 | 18130 |
| 1730845680 | 6.88 | 0.05 | 0.73 | 6.81 | 6.99 | 6.78 | 58131 |
| 1730759160 | 6.83 | 0.16 | 2.40 | 6.7499 | 6.85 | 6.6725 | 68534 |
| 1730496420 | 6.67 | 0.01 | 0.15 | 6.67 | 6.714 | 6.655 | 44750 |
| 1730409780 | 6.66 | -0.19 | -2.70 | 6.75 | 6.75 | 6.604 | 51233 |
| 1730323500 | 6.845 | -1.45 | -17.43 | 7.2999 | 7.3 | 6.837 | 1332965 |
| 1730237280 | 8.2899999 | -0.13 | -1.54 | 8.33 | 8.64 | 8.02 | 47836 |
| 1730150880 | 8.42 | -0.35 | -3.99 | 8.4 | 8.6265 | 8.4 | 80842 |
| 1729891500 | 8.77 | 0.36 | 4.28 | 8.46 | 8.77 | 8.38 | 33253 |
| 1729805160 | 8.41 | 0.08 | 0.97 | 8.44 | 8.451 | 8.34 | 24245 |
| 1729718940 | 8.3295 | -0.07 | -0.84 | 8.4425 | 8.545 | 8.28 | 13285 |
| 1729632300 | 8.4 | 0.04 | 0.50 | 8.3599 | 8.4 | 8.33 | 24652 |
| 1729545600 | 8.358 | -0.1 | -1.23 | 8.465 | 8.5 | 8.33 | 52153 |
| 1729286400 | 8.4625 | -0.16 | -1.83 | 8.4825 | 8.6275 | 8.33 | 69804 |
| 1729200000 | 8.6199999 | 0.41 | 4.99 | 8.64 | 8.6425 | 8.28 | 433548 |
| 1729113960 | 8.21 | 0.12 | 1.48 | 8.27 | 8.27 | 8.11 | 25089 |
| 1729027680 | 8.09 | -0.14 | -1.70 | 8.28 | 8.284 | 8.09 | 8355 |
| 1728941220 | 8.23 | 0.13 | 1.60 | 8.1649999 | 8.3 | 8.1 | 28628 |
| 1728681900 | 8.1 | -0.09 | -1.10 | 8.17 | 8.35 | 8 | 13482 |
| 1728595560 | 8.19 | 0.27 | 3.41 | 8.36 | 8.51 | 7.98 | 18861 |
| 1728508800 | 7.92 | -0.05 | -0.63 | 7.91 | 8.3524999 | 7.91 | 18255 |
| 1728422580 | 7.97 | -0.19 | -2.33 | 7.9 | 7.97 | 7.845 | 25827 |
| 1728336000 | 8.16 | 0 | 0.00 | 8.15 | 8.16 | 8 | 14371 |
| 1728077220 | 8.16 | -0.21 | -2.51 | 8.195 | 8.33 | 8.02 | 8427 |
| 1727990760 | 8.3699999 | -0.03 | -0.36 | 8.1975 | 8.39 | 8.0574999 | 19601 |
| 1727904000 | 8.4 | -0.13 | -1.52 | 8.53 | 8.644 | 8.31 | 36766 |
| 1727818140 | 8.53 | 0.01 | 0.15 | 8.505 | 8.6925 | 8.39 | 536827 |
| 1727731380 | 8.517 | 0.08 | 0.91 | 8.589 | 8.589 | 8.4 | 503511 |
| 1727472000 | 8.44 | 0.04 | 0.48 | 8.4225 | 8.73 | 8.4225 | 139575 |
| 1727386200 | 8.4 | 0.41 | 5.13 | 8.4324999 | 8.59 | 8.4 | 28778 |
| 1727299200 | 7.99 | -0.17 | -2.08 | 8.1175 | 8.25 | 7.99 | 20396 |
| 1727212800 | 8.16 | 0.14 | 1.75 | 8.145 | 8.235 | 8.03 | 16506 |
| 1727126940 | 8.02 | -0.27 | -3.26 | 8.255 | 8.43 | 8.01 | 43849 |
| 1726867200 | 8.2899999 | -0.24 | -2.81 | 8.28 | 8.42 | 8.23 | 20784 |
| 1726781220 | 8.53 | 0.43 | 5.31 | 8.375 | 8.53 | 8.33 | 23584 |
| 1726694460 | 8.1 | -0.33 | -3.91 | 7.936 | 8.14 | 7.69 | 16724 |
| 1726608240 | 8.43 | -0.05 | -0.59 | 8.4 | 8.6126 | 8.25 | 18510 |
| 1726521720 | 8.48 | -0.3 | -3.42 | 8.655 | 8.7 | 8.41 | 409736 |
| 1726262940 | 8.78 | -0.57 | -6.10 | 9.2 | 9.2 | 8.49 | 87573 |
| 1726176540 | 9.35 | 0.2 | 2.19 | 9.1925 | 9.4267 | 9.145 | 39948 |
| 1726090140 | 9.15 | 0.26 | 2.92 | 8.955 | 9.25 | 8.9 | 18534 |
| 1726003500 | 8.89 | -0.19 | -2.09 | 8.925 | 9.0764 | 8.737 | 26750 |
| 1725917160 | 9.08 | 0.2 | 2.25 | 8.99 | 9.17 | 8.94 | 32822 |
| 1725658020 | 8.88 | 0.08 | 0.91 | 8.8825 | 8.922 | 8.8699999 | 28087 |
| 1725571440 | 8.8 | -0.04 | -0.44 | 8.96 | 9.15 | 8.8 | 8877 |
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
