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 | 0.07 | 1.04166666667 | 6.72 | 6.82 | 6.66 | 20665 | 6.72867471 | DR |
| 4 | -0.23 | -3.27635327635 | 7.02 | 7.02 | 6.52 | 32202 | 6.65389185 | DR |
| 12 | -0.9443 | -12.2092497059 | 7.7343 | 7.79 | 6.52 | 18503 | 6.96648548 | DR |
| 26 | -0.92 | -11.9325551232 | 7.71 | 8 | 6.52 | 42692 | 7.33671455 | DR |
| 52 | -2.3901 | -26.0356640995 | 9.1801 | 9.59 | 6.52 | 51235 | 7.44793289 | DR |
| 156 | -4.435 | -39.5100222717 | 11.225 | 11.91 | 6.52 | 43470 | 8.55124922 | DR |
| 260 | -5.43 | -44.4353518822 | 12.22 | 14.22 | 6.52 | 34722 | 9.20663619 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 6.79 | -0.01 | -0.15 | 6.73 | 6.8 | 6.73 | 5158 |
| 1732746540 | 6.8 | 0.12 | 1.80 | 6.75 | 6.82 | 6.75 | 21367 |
| 1732660140 | 6.68 | -0.03 | -0.45 | 6.71 | 6.71 | 6.67 | 26400 |
| 1732573560 | 6.71 | 0.05 | 0.79 | 6.72 | 6.72 | 6.66 | 29736 |
| 1732314000 | 6.6574 | 0.08 | 1.18 | 6.64 | 6.67 | 6.6201 | 36108 |
| 1732227900 | 6.58 | -0.06 | -0.90 | 6.63 | 6.635 | 6.58 | 14916 |
| 1732141740 | 6.64 | -0.05 | -0.69 | 6.66 | 6.66 | 6.64 | 3060 |
| 1732054800 | 6.686 | 0.03 | 0.39 | 6.66 | 6.7 | 6.66 | 9213 |
| 1731968640 | 6.66 | 0.02 | 0.27 | 6.67 | 6.71 | 6.66 | 21331 |
| 1731709260 | 6.642 | 0.06 | 0.94 | 6.65 | 6.67 | 6.61 | 9286 |
| 1731622800 | 6.58 | 0.05 | 0.77 | 6.6 | 6.6301 | 6.58 | 226360 |
| 1731536760 | 6.53 | -0.02 | -0.31 | 6.54 | 6.57 | 6.5199999 | 26064 |
| 1731450480 | 6.55 | -0.1 | -1.50 | 6.59 | 6.6 | 6.54 | 18888 |
| 1731363600 | 6.65 | -0.07 | -1.04 | 6.7 | 6.7 | 6.646 | 69326 |
| 1731104400 | 6.72 | -0.01 | -0.15 | 6.75 | 6.77 | 6.72 | 18294 |
| 1731018540 | 6.73 | 0.01 | 0.15 | 6.76 | 6.763 | 6.72 | 18299 |
| 1730931600 | 6.72 | -0.24 | -3.38 | 6.7 | 6.755 | 6.69 | 17344 |
| 1730845680 | 6.955 | -0.03 | -0.38 | 6.95 | 6.97 | 6.93 | 13998 |
| 1730759160 | 6.9815 | 0.05 | 0.70 | 7.02 | 7.02 | 6.98 | 26692 |
| 1730496420 | 6.933 | -0.08 | -1.10 | 6.95 | 6.95 | 6.92 | 8469 |
| 1730409780 | 7.01 | -0.12 | -1.73 | 7.03 | 7.03 | 6.99 | 26442 |
| 1730323500 | 7.1335 | -0.01 | -0.16 | 7.13 | 7.15 | 7.1 | 21283 |
| 1730237280 | 7.145 | -0.1 | -1.31 | 7.143 | 7.16 | 7.1075 | 11014 |
| 1730150880 | 7.24 | -0.02 | -0.28 | 7.29 | 7.29 | 7.24 | 9251 |
| 1729891500 | 7.26 | -0.07 | -0.89 | 7.33 | 7.34 | 7.26 | 9673 |
| 1729805160 | 7.325 | 0.04 | 0.62 | 7.32 | 7.36 | 7.31 | 24534 |
| 1729718940 | 7.28 | 0.16 | 2.25 | 7.3 | 7.3095 | 7.26 | 2919 |
| 1729632300 | 7.12 | -0.08 | -1.11 | 7.13 | 7.155 | 7.105 | 13198 |
| 1729545600 | 7.2 | -0.09 | -1.23 | 7.25 | 7.25 | 7.1775 | 3780 |
| 1729286400 | 7.29 | 0.07 | 0.97 | 7.28 | 7.32 | 7.28 | 2481 |
| 1729200000 | 7.22 | -0.07 | -0.89 | 7.26 | 7.26 | 7.22 | 20560 |
| 1729113960 | 7.285 | 0.05 | 0.74 | 7.29 | 7.31 | 7.26 | 20866 |
| 1729027680 | 7.2312 | 0.01 | 0.16 | 7.25 | 7.305 | 7.23 | 11126 |
| 1728941220 | 7.22 | 0 | 0.00 | 7.19 | 7.23 | 7.19 | 43329 |
| 1728681900 | 7.22 | -0.01 | -0.14 | 7.245 | 7.253 | 7.22 | 5771 |
| 1728595560 | 7.23 | -0.15 | -2.03 | 7.22 | 7.24 | 7.19 | 10173 |
| 1728508800 | 7.38 | 0.01 | 0.14 | 7.38 | 7.405 | 7.378 | 2856 |
| 1728422580 | 7.37 | 0.02 | 0.27 | 7.37 | 7.4055 | 7.36 | 24619 |
| 1728336000 | 7.35 | -0.06 | -0.74 | 7.38 | 7.395 | 7.335 | 24092 |
| 1728077220 | 7.405 | 0.01 | 0.10 | 7.33 | 7.42 | 7.33 | 16967 |
| 1727990760 | 7.3976 | -0.08 | -1.10 | 7.403 | 7.403 | 7.382 | 15490 |
| 1727904000 | 7.48 | -0.15 | -1.97 | 7.44 | 7.48 | 7.44 | 624 |
| 1727818140 | 7.63 | 0 | 0.00 | 7.62 | 7.63 | 7.58 | 3675 |
| 1727731380 | 7.63 | -0.05 | -0.65 | 7.625 | 7.63 | 7.6005 | 3655 |
| 1727472000 | 7.68 | 0.04 | 0.50 | 7.6901 | 7.6901 | 7.66 | 4426 |
| 1727386200 | 7.642 | 0.03 | 0.42 | 7.63 | 7.68 | 7.63 | 22853 |
| 1727299200 | 7.61 | -0.01 | -0.13 | 7.65 | 7.66 | 7.55 | 2801 |
| 1727212800 | 7.62 | 0 | 0.00 | 7.61 | 7.64 | 7.61 | 3510 |
| 1727126940 | 7.62 | 0.13 | 1.74 | 7.605 | 7.62 | 7.57 | 4227 |
| 1726867200 | 7.49 | -0.09 | -1.19 | 7.495 | 7.51 | 7.48 | 11630 |
| 1726781220 | 7.58 | 0.01 | 0.13 | 7.58 | 7.6 | 7.54 | 4669 |
| 1726694460 | 7.57 | -0.19 | -2.39 | 7.67 | 7.7 | 7.57 | 3594 |
| 1726608240 | 7.755 | -0.03 | -0.32 | 7.73 | 7.765 | 7.73 | 2520 |
| 1726521720 | 7.78 | 0.22 | 2.91 | 7.755 | 7.79 | 7.755 | 8786 |
| 1726262940 | 7.56 | -0.02 | -0.20 | 7.5775 | 7.6 | 7.56 | 6179 |
| 1726176540 | 7.575 | -0.1 | -1.24 | 7.58 | 7.58 | 7.55 | 6992 |
| 1726090140 | 7.67 | 0.01 | 0.13 | 7.67 | 7.69 | 7.6475 | 35749 |
| 1726003500 | 7.66 | -0.07 | -0.91 | 7.688 | 7.72 | 7.63 | 20472 |
| 1725917160 | 7.73 | 0 | 0.00 | 7.7343 | 7.76 | 7.73 | 4595 |
| 1725658020 | 7.73 | -0.13 | -1.65 | 7.75 | 7.76 | 7.73 | 644 |
| 1725571440 | 7.86 | 0.16 | 2.01 | 7.89 | 7.89 | 7.84 | 8728 |
| 1725485040 | 7.705 | 0.13 | 1.65 | 7.67 | 7.72 | 7.67 | 43956 |
| 1725398880 | 7.58 | -0.08 | -1.04 | 7.625 | 7.66 | 7.57 | 5561 |
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
