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 | -0.42 | -5.49019607843 | 7.65 | 7.68 | 6.6 | 3208 | 7.42088217 | DR |
| 4 | -1.47 | -16.8965517241 | 8.7 | 8.7 | 6.6 | 1988 | 7.97288162 | DR |
| 12 | -1.77 | -19.6666666667 | 9 | 9.07 | 6.6 | 4472 | 8.51729482 | DR |
| 26 | -5.33 | -42.4363057325 | 12.56 | 12.65 | 6.6 | 7997 | 10.87259096 | DR |
| 52 | -1.76 | -19.5773081201 | 8.99 | 13 | 6.6 | 5563 | 10.84893423 | DR |
| 156 | -10.0475 | -58.1536680654 | 17.2775 | 18.189 | 6.6 | 13575 | 11.37342727 | DR |
| 260 | -2.47 | -25.4639175258 | 9.7 | 26.34 | 6.6 | 15550 | 15.26698501 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 7.44 | -0.12 | -1.59 | 7.341 | 7.539 | 7.341 | 2573 |
| 1741814940 | 7.56 | 0.2 | 2.72 | 7.54 | 7.56 | 7.54 | 2877 |
| 1741728480 | 7.36 | 0 | 0.00 | 7.4 | 7.54 | 7.359 | 3739 |
| 1741641600 | 7.36 | -1.07 | -12.69 | 7.65 | 7.68 | 7.36 | 3643 |
| 1741386540 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1741300140 | 8.43 | 0.25 | 3.06 | 8.4305 | 8.4305 | 8.43 | 1815 |
| 1741213440 | 8.18 | 0.08 | 0.99 | 8.2 | 8.2 | 8.18 | 512 |
| 1741126800 | 8.1 | -0.02 | -0.25 | 8.25 | 8.25 | 8.1 | 363 |
| 1741040760 | 8.1199999 | -0.13 | -1.58 | 8.285 | 8.285 | 8.1199999 | 2454 |
| 1740781260 | 8.25 | 0 | 0.00 | 8.16 | 8.25 | 8.16 | 2881 |
| 1740695340 | 8.25 | -0.2 | -2.37 | 8.25 | 8.25 | 8.25 | 234 |
| 1740608400 | 8.45 | 0.17 | 2.05 | 8.45 | 8.45 | 8.45 | 1588 |
| 1740522480 | 8.28 | 0.04 | 0.42 | 8.295 | 8.295 | 8.28 | 997 |
| 1740435600 | 8.2449999 | -0.13 | -1.55 | 8.3 | 8.3795 | 8.1905 | 4327 |
| 1740176400 | 8.375 | -0.05 | -0.53 | 8.375 | 8.375 | 8.375 | 731 |
| 1740090480 | 8.42 | 0 | 0.00 | 8.33 | 8.49 | 8.33 | 4139 |
| 1740003960 | 8.42 | -0.28 | -3.22 | 8.42 | 8.42 | 8.42 | 645 |
| 1739917740 | 8.7 | -0.1 | -1.14 | 8.7 | 8.7 | 8.7 | 279 |
| 1739571720 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1739485320 | 8.8 | 0.23 | 2.68 | 8.72 | 8.8 | 8.72 | 3952 |
| 1739398920 | 8.57 | -0.22 | -2.55 | 8.5135 | 8.585 | 8.5135 | 1347 |
| 1739312940 | 8.794 | -0.03 | -0.35 | 8.73 | 8.81 | 8.73 | 16384 |
| 1739226000 | 8.825 | 0.11 | 1.26 | 8.82 | 8.825 | 8.82 | 832 |
| 1738967160 | 8.715 | -0.16 | -1.80 | 8.715 | 8.715 | 8.715 | 578 |
| 1738880400 | 8.875 | 0.24 | 2.78 | 8.875 | 8.875 | 8.875 | 530 |
| 1738794000 | 8.635 | 0.12 | 1.35 | 8.635 | 8.635 | 8.635 | 753 |
| 1738708080 | 8.52 | -0.12 | -1.33 | 8.52 | 8.5206 | 8.52 | 1178 |
| 1738621740 | 8.635 | -0.27 | -2.98 | 8.635 | 8.635 | 8.635 | 604 |
| 1738362480 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1738276080 | 8.9 | 0.19 | 2.15 | 8.9 | 8.9 | 8.9 | 737 |
| 1738189740 | 8.7126 | -0.12 | -1.33 | 8.7126 | 8.7126 | 8.7126 | 365 |
| 1738103280 | 8.83 | 0.35 | 4.13 | 8.77 | 8.83 | 8.7579999 | 4776 |
| 1738016820 | 8.48 | -0.13 | -1.51 | 8.63 | 8.63 | 8.48 | 3229 |
| 1737757440 | 8.61 | -0.08 | -0.92 | 8.6 | 8.7345 | 8.57 | 4579 |
| 1737671220 | 8.69 | 0.17 | 2.00 | 8.57 | 8.69 | 8.51 | 15099 |
| 1737584640 | 8.52 | -0.06 | -0.70 | 8.551 | 8.59 | 8.51 | 8190 |
| 1737498540 | 8.58 | 0.06 | 0.70 | 8.4995 | 8.61 | 8.4995 | 68051 |
| 1737152880 | 8.52 | 0.14 | 1.67 | 8.587 | 8.587 | 8.52 | 1856 |
| 1737066420 | 8.38 | -0.1 | -1.18 | 8.4949999 | 8.4949999 | 8.38 | 1947 |
| 1736979720 | 8.48 | 0.51 | 6.40 | 8.51 | 8.5295 | 8.435 | 28083 |
| 1736893380 | 7.97 | -0.05 | -0.61 | 8.045 | 8.0825 | 7.97 | 2520 |
| 1736806800 | 8.019 | -0.13 | -1.61 | 8.019 | 8.019 | 8.019 | 503 |
| 1736547720 | 8.15 | 0 | 0.00 | 8.27 | 8.27 | 8.15 | 3904 |
| 1736375340 | 8.15 | -0.56 | -6.44 | 8.15 | 8.15 | 8.15 | 435 |
| 1736288940 | 8.711 | -0.18 | -2.01 | 8.711 | 8.711 | 8.711 | 1852 |
| 1736202360 | 8.89 | 0.17 | 1.95 | 8.9 | 8.98 | 8.89 | 4085 |
| 1735942980 | 8.72 | -0.1 | -1.10 | 8.7 | 8.7899999 | 8.7 | 1986 |
| 1735856700 | 8.817 | -0.1 | -1.15 | 8.82 | 8.82 | 8.817 | 887 |
| 1735684140 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1735597740 | 8.92 | -0.14 | -1.55 | 8.95 | 8.96 | 8.92 | 3222 |
| 1735338000 | 9.06 | 0.16 | 1.74 | 9.0611 | 9.0611 | 9.06 | 672 |
| 1735252020 | 8.905 | -0.09 | -0.95 | 8.905 | 8.905 | 8.905 | 585 |
| 1735078800 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1734992400 | 8.99 | -0.08 | -0.88 | 8.95 | 9.02 | 8.918 | 4396 |
| 1734733200 | 9.07 | 0.14 | 1.57 | 9 | 9.07 | 8.9949999 | 1671 |
| 1734646800 | 8.93 | -0.04 | -0.45 | 8.95 | 9.066 | 8.93 | 2956 |
| 1734560940 | 8.97 | -0.07 | -0.78 | 9.18 | 9.18 | 8.97 | 1363 |
| 1734474360 | 9.0405 | -0.11 | -1.20 | 9.24 | 9.24 | 9.0405 | 2086 |
| 1734388140 | 9.15 | -0.09 | -0.97 | 9.225 | 9.27 | 9.115 | 2120 |
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
