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 | -1.28 | -16 | 8 | 8.01 | 6.64 | 408827 | 7.73142545 | DR |
| 4 | -1.86 | -21.6783216783 | 8.58 | 9.03 | 6.64 | 356978 | 8.25496989 | DR |
| 12 | -1.4 | -17.2413793103 | 8.12 | 9.23 | 6.64 | 514390 | 8.16034259 | DR |
| 26 | -2.83 | -29.6335078534 | 9.55 | 9.96 | 6.64 | 515077 | 8.27033589 | DR |
| 52 | -2.23 | -24.9162011173 | 8.95 | 12 | 6.64 | 401862 | 8.87745954 | DR |
| 156 | -4.52883226 | -40.2604657561 | 11.24883226 | 12 | 6.64 | 301039 | 9.13324395 | DR |
| 260 | -0.92027618 | -12.0450643186 | 7.64027618 | 17.91949641 | 6.64 | 262064 | 10.14464116 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743802020 | 6.72 | -0.67 | -9.07 | 7.3 | 7.3 | 6.64 | 589363 |
| 1743715440 | 7.39 | -0.57 | -7.16 | 7.7 | 7.78 | 7.34 | 357976 |
| 1743629040 | 7.96 | 0.18 | 2.31 | 7.79 | 7.98 | 7.79 | 294952 |
| 1743542640 | 7.78 | 0.06 | 0.78 | 7.57 | 7.81 | 7.57 | 591980 |
| 1743456180 | 7.72 | -0.13 | -1.66 | 7.5 | 7.75 | 7.5 | 528611 |
| 1743197340 | 7.85 | -0.32 | -3.92 | 8 | 8.01 | 7.85 | 270615 |
| 1743110880 | 8.17 | 0 | 0.00 | 8.18 | 8.26 | 8.17 | 368632 |
| 1743024540 | 8.17 | -0.11 | -1.33 | 8.11 | 8.28 | 8.11 | 205817 |
| 1742938140 | 8.28 | 0.03 | 0.36 | 8.49 | 8.49 | 8.03 | 235329 |
| 1742851200 | 8.25 | -0.08 | -0.96 | 8.22 | 8.25 | 8.19 | 338729 |
| 1742592540 | 8.33 | -0.05 | -0.60 | 8.11 | 8.49 | 8.11 | 471817 |
| 1742505960 | 8.38 | -0.09 | -1.06 | 8.25 | 8.42 | 8.25 | 160387 |
| 1742419200 | 8.47 | 0.14 | 1.68 | 8.16 | 8.5 | 8.16 | 431337 |
| 1742333400 | 8.33 | -0.14 | -1.65 | 8.46 | 8.46 | 8.1201 | 626724 |
| 1742246400 | 8.47 | 0 | 0.00 | 8.18 | 8.65 | 8.18 | 256220 |
| 1741987680 | 8.47 | 0.04 | 0.47 | 8.63 | 8.63 | 8.31 | 231015 |
| 1741901340 | 8.43 | -0.37 | -4.20 | 8.65 | 8.65 | 8.22 | 187288 |
| 1741814940 | 8.8 | 0.08 | 0.92 | 9.03 | 9.03 | 8.67 | 525047 |
| 1741728480 | 8.72 | 0.02 | 0.23 | 8.85 | 8.85 | 8.6201 | 355560 |
| 1741641600 | 8.7 | -0.06 | -0.68 | 8.8 | 8.84 | 8.65 | 396355 |
| 1741386000 | 8.76 | 0.19 | 2.22 | 8.58 | 8.78 | 8.58 | 305166 |
| 1741300140 | 8.57 | -0.06 | -0.70 | 8.45 | 8.7 | 8.45 | 317477 |
| 1741213440 | 8.63 | 0.31 | 3.73 | 8.83 | 8.83 | 8.41 | 298340 |
| 1741126800 | 8.32 | -0.02 | -0.24 | 8.26 | 8.51 | 8.1501 | 381785 |
| 1741040760 | 8.34 | -0.19 | -2.23 | 8.5 | 8.72 | 8.34 | 389391 |
| 1740781260 | 8.53 | -0.1 | -1.16 | 8.3699999 | 8.6199999 | 8.3699999 | 397580 |
| 1740695340 | 8.63 | -0.23 | -2.60 | 8.57 | 8.86 | 8.57 | 249087 |
| 1740608400 | 8.86 | -0.08 | -0.89 | 8.66 | 8.95 | 8.64 | 378041 |
| 1740522480 | 8.94 | 0.1 | 1.13 | 8.85 | 9.065 | 8.85 | 321733 |
| 1740435600 | 8.84 | -0.05 | -0.56 | 8.875 | 8.91 | 8.76 | 494229 |
| 1740176400 | 8.89 | -0.15 | -1.60 | 8.9949999 | 9 | 8.885 | 180253 |
| 1740090480 | 9.035 | 0.04 | 0.39 | 8.86 | 9.07 | 8.7899999 | 260744 |
| 1740003960 | 9 | 0.03 | 0.33 | 9.23 | 9.23 | 8.8 | 316617 |
| 1739917740 | 8.97 | 0.16 | 1.82 | 8.82 | 9.005 | 8.82 | 345497 |
| 1739572020 | 8.81 | -0.1 | -1.12 | 8.75 | 8.9 | 8.75 | 221432 |
| 1739485320 | 8.91 | 0.21 | 2.41 | 9.05 | 9.05 | 8.74 | 346952 |
| 1739398920 | 8.7 | -0.02 | -0.23 | 8.51 | 8.74 | 8.5 | 485906 |
| 1739312940 | 8.72 | 0.03 | 0.35 | 8.785 | 8.785 | 8.66 | 198422 |
| 1739226000 | 8.69 | 0.48 | 5.85 | 8.5 | 8.73 | 8.46 | 345649 |
| 1738967160 | 8.21 | -0.04 | -0.48 | 8.06 | 8.33 | 8.06 | 575767 |
| 1738880400 | 8.25 | 0.21 | 2.61 | 8.09 | 8.27 | 8.09 | 1655668 |
| 1738794000 | 8.0399999 | -0.04 | -0.50 | 7.99 | 8.09 | 7.89 | 2272374 |
| 1738708080 | 8.08 | 0.37 | 4.80 | 7.85 | 8.1 | 7.85 | 499541 |
| 1738621740 | 7.71 | -0.15 | -1.91 | 7.8 | 7.8 | 7.41 | 671278 |
| 1738362000 | 7.86 | -0.2 | -2.48 | 7.98 | 8.0399999 | 7.821 | 428895 |
| 1738276080 | 8.06 | -0.04 | -0.49 | 8.004 | 8.09 | 7.85 | 393465 |
| 1738189740 | 8.1 | -0.01 | -0.12 | 8.11 | 8.22 | 8.1 | 689834 |
| 1738103280 | 8.11 | 0.14 | 1.76 | 7.85 | 8.15 | 7.85 | 897368 |
| 1738016820 | 7.97 | -0.24 | -2.92 | 8 | 8.05 | 7.93 | 594881 |
| 1737757440 | 8.21 | 0.24 | 3.01 | 8.23 | 8.24 | 8.115 | 339730 |
| 1737671220 | 7.97 | 0.02 | 0.25 | 7.9 | 8 | 7.83 | 497282 |
| 1737584640 | 7.95 | 0.15 | 1.92 | 7.82 | 7.99 | 7.82 | 1060257 |
| 1737498540 | 7.8 | 0.22 | 2.90 | 7.65 | 7.81 | 7.62 | 603230 |
| 1737152880 | 7.58 | 0.03 | 0.40 | 7.33 | 7.66 | 7.33 | 629569 |
| 1737066420 | 7.55 | -0.07 | -0.92 | 7.5 | 7.6 | 7.49 | 2051132 |
| 1736979720 | 7.62 | -0.25 | -3.18 | 7.5 | 7.87 | 7.5 | 966676 |
| 1736893380 | 7.87 | 0.03 | 0.38 | 7.67 | 7.96 | 7.67 | 820682 |
| 1736806800 | 7.84 | -0.01 | -0.13 | 7.61 | 7.85 | 7.61 | 704300 |
| 1736547720 | 7.85 | -0.32 | -3.92 | 8.1199999 | 8.1199999 | 7.74 | 414022 |
| 1736375340 | 8.17 | 0.01 | 0.12 | 8.11 | 8.18 | 8.11 | 615181 |
| 1736288940 | 8.16 | 0.11 | 1.37 | 8.16 | 8.33 | 8.16 | 773544 |
| 1736202360 | 8.05 | 0.03 | 0.37 | 7.7901 | 8.145 | 7.7901 | 863948 |
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
