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 | 0.035 | 0.462962962963 | 7.56 | 7.67 | 7.28 | 28435 | 7.50435608 | CS |
| 4 | -0.795 | -9.47556615018 | 8.39 | 9 | 7.215 | 39156 | 7.60598227 | CS |
| 12 | 1.205 | 18.8575899844 | 6.39 | 9.79 | 6.3 | 36258 | 7.56874231 | CS |
| 26 | 6.095 | 406.333333333 | 1.5 | 9.79 | 1.35 | 60331 | 5.23837841 | CS |
| 52 | 6.445 | 560.434782609 | 1.15 | 9.79 | 0.989 | 48875 | 3.79869854 | CS |
| 156 | 7.565 | 25216.6666667 | 0.03 | 9.79 | 0.03 | 27716 | 3.140687 | CS |
| 260 | 7.565 | 25216.6666667 | 0.03 | 9.79 | 0.03 | 27473 | 3.140687 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 7.52 | 0.16 | 2.17 | 7.28 | 7.52 | 7.28 | 77154 |
| 1733178180 | 7.36 | -0.29 | -3.78 | 7.62 | 7.62 | 7.36 | 19418 |
| 1732918200 | 7.6495 | 0.09 | 1.18 | 7.67 | 7.67 | 7.6495 | 7160 |
| 1732746540 | 7.56 | 0.07 | 0.93 | 7.56 | 7.61 | 7.555 | 10008 |
| 1732660140 | 7.49 | 0.14 | 1.90 | 7.365 | 7.52 | 7.325 | 23003 |
| 1732573560 | 7.35 | -0.41 | -5.28 | 7.5 | 7.5 | 7.29 | 26737 |
| 1732314000 | 7.76 | 0.09 | 1.20 | 7.73 | 7.765 | 7.65 | 28519 |
| 1732227900 | 7.668 | -0.21 | -2.70 | 7.697 | 7.7235 | 7.612 | 21947 |
| 1732141740 | 7.8805 | -0.07 | -0.87 | 9 | 9 | 7.822 | 41330 |
| 1732054800 | 7.95 | 0.25 | 3.25 | 7.8 | 7.9595 | 7.73 | 31945 |
| 1731968640 | 7.7 | 0.24 | 3.15 | 7.635 | 7.7695 | 7.6 | 42305 |
| 1731709260 | 7.465 | 0.09 | 1.29 | 7.58 | 7.77 | 7.465 | 44848 |
| 1731622800 | 7.37 | 0.05 | 0.63 | 7.27 | 7.4715 | 7.25 | 135779 |
| 1731536760 | 7.3235 | -0.02 | -0.29 | 7.37 | 7.576 | 7.3235 | 27993 |
| 1731450480 | 7.345 | -0.19 | -2.55 | 7.5 | 7.5 | 7.215 | 43929 |
| 1731363600 | 7.5373 | -0.71 | -8.64 | 8 | 8.0595 | 7.2905 | 89018 |
| 1731104400 | 8.25 | -0.13 | -1.49 | 8.3328 | 8.3328 | 8.1981 | 28621 |
| 1731018540 | 8.375 | 0.04 | 0.42 | 8.355 | 8.4 | 8.2587 | 27983 |
| 1730931600 | 8.34 | -0.15 | -1.77 | 8.39 | 8.405 | 8.13 | 17242 |
| 1730845680 | 8.49 | -0 | -0.01 | 8.49 | 8.61 | 8.49 | 8868 |
| 1730759160 | 8.4905 | -0.18 | -2.08 | 8.53 | 8.69 | 8.45 | 36426 |
| 1730496420 | 8.6705 | 0.14 | 1.69 | 8.55 | 8.88 | 8.55 | 48218 |
| 1730409780 | 8.526 | -0.34 | -3.88 | 7.75 | 8.71 | 7.75 | 38394 |
| 1730323500 | 8.8699999 | 0.01 | 0.11 | 8.91 | 8.91 | 8.76 | 48638 |
| 1730237280 | 8.86 | -0.24 | -2.64 | 9.02 | 9.02 | 8.778 | 28634 |
| 1730150880 | 9.1 | -0.02 | -0.22 | 9.2 | 9.2 | 8.91 | 8617 |
| 1729891500 | 9.1199999 | 0.36 | 4.15 | 8.8472 | 9.13 | 8.8472 | 14483 |
| 1729805160 | 8.757 | -0.05 | -0.57 | 8.92 | 8.9324999 | 8.75 | 18605 |
| 1729718940 | 8.807 | -0.07 | -0.82 | 9.7899999 | 9.7899999 | 8.6328 | 50561 |
| 1729632300 | 8.8798999 | 0.2 | 2.30 | 8.72 | 8.95 | 8.7 | 23914 |
| 1729545600 | 8.68 | 0.55 | 6.77 | 8.28 | 8.7485 | 8.28 | 33660 |
| 1729286400 | 8.13 | 0.39 | 5.08 | 7.75 | 8.14 | 7.75 | 36007 |
| 1729200000 | 7.737 | 0.47 | 6.42 | 7.4 | 7.77 | 7.4 | 87057 |
| 1729113960 | 7.27 | 0.16 | 2.25 | 7.31 | 7.3505 | 7.23 | 23146 |
| 1729027680 | 7.11 | -0.19 | -2.60 | 7.67 | 7.67 | 7.05 | 17719 |
| 1728941220 | 7.3 | 0.1 | 1.39 | 7.315 | 7.4 | 7.21 | 29930 |
| 1728681900 | 7.2 | 0.42 | 6.19 | 6.85 | 7.2 | 6.85 | 31619 |
| 1728595560 | 6.78 | 0.23 | 3.51 | 6.5928 | 6.78 | 6.585 | 31145 |
| 1728508800 | 6.55 | -0.2 | -2.96 | 6.73 | 6.73 | 6.5265 | 30242 |
| 1728422580 | 6.75 | -0.03 | -0.44 | 6.78 | 6.78 | 6.75 | 3091 |
| 1728336000 | 6.78 | -0.09 | -1.31 | 6.83 | 6.835 | 6.78 | 20756 |
| 1728077220 | 6.87 | 0.12 | 1.78 | 6.78 | 6.923 | 6.78 | 31448 |
| 1727990760 | 6.75 | -0.25 | -3.50 | 6.92 | 6.92 | 6.75 | 39352 |
| 1727904000 | 6.995 | -0.03 | -0.40 | 6.91 | 6.9999 | 6.9 | 14107 |
| 1727818140 | 7.0228 | 0.12 | 1.68 | 7.005 | 7.0228 | 6.9795 | 15548 |
| 1727731380 | 6.907 | -0.09 | -1.33 | 7.06 | 7.06 | 6.8635 | 21641 |
| 1727472000 | 7 | -0.43 | -5.79 | 7.3 | 7.3 | 7 | 33222 |
| 1727386200 | 7.4305 | 0.01 | 0.14 | 7.44 | 7.44 | 7.3661 | 12234 |
| 1727299200 | 7.42 | -0.12 | -1.59 | 7.85 | 7.85 | 7.4185 | 15038 |
| 1727212800 | 7.54 | 0.07 | 0.90 | 7.5 | 7.5565 | 7.39 | 30601 |
| 1727126940 | 7.473 | 0.33 | 4.66 | 6.91 | 7.6775 | 6.91 | 58127 |
| 1726867200 | 7.14 | 0.22 | 3.20 | 7.1095 | 7.15 | 7.05 | 61460 |
| 1726781220 | 6.9185 | 0.11 | 1.59 | 6.91 | 6.96 | 6.85 | 25770 |
| 1726694460 | 6.81 | -0.43 | -5.94 | 7.04 | 7.192 | 6.78 | 74740 |
| 1726608240 | 7.2399 | 0.02 | 0.28 | 7.2 | 7.24 | 6.895 | 62234 |
| 1726521720 | 7.22 | -0.04 | -0.55 | 7.5 | 7.5 | 6.99 | 43966 |
| 1726262940 | 7.26 | 0.39 | 5.68 | 6.91 | 7.43 | 6.91 | 69144 |
| 1726176540 | 6.87 | 0.52 | 8.19 | 6.3949999 | 6.873 | 6.363 | 75371 |
| 1726090140 | 6.35 | -0.04 | -0.63 | 6.39 | 6.39 | 6.3 | 41498 |
| 1726003500 | 6.39 | -0.06 | -0.93 | 6.3 | 6.45 | 6.3 | 30850 |
| 1725917160 | 6.45 | 0.63 | 10.73 | 5.9 | 6.48 | 5.9 | 37425 |
| 1725658020 | 5.825 | -0.13 | -2.10 | 6.01 | 6.0599999 | 5.825 | 31850 |
| 1725571440 | 5.95 | -0.21 | -3.47 | 6.21 | 6.21 | 5.9349999 | 14757 |
| 1725485040 | 6.164 | 0.06 | 1.05 | 6.05 | 6.1773 | 6.05 | 22729 |
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
