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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737738900 | 8.18 | -0.06 | -0.73 | 8.16 | 8.31 | 8.15 | 1942 |
| 1737652500 | 8.24 | 0.13 | 1.54 | 8.08 | 8.325 | 8.08 | 2151 |
| 1737566100 | 8.115 | -0.39 | -4.53 | 8.3699999 | 8.3699999 | 8.055 | 5060 |
| 1737479700 | 8.5 | 0.11 | 1.25 | 8.475 | 8.645 | 8.4625 | 24045 |
| 1737393300 | 8.395 | -0.01 | -0.06 | 8.365 | 8.55 | 8.365 | 3180 |
| 1737134100 | 8.4 | 0.2 | 2.44 | 8.175 | 8.535 | 8.175 | 5530 |
| 1737047700 | 8.2 | 0.37 | 4.79 | 8.095 | 8.335 | 8.095 | 7956 |
| 1736961300 | 7.825 | -0.14 | -1.76 | 7.86 | 7.92 | 7.72 | 1845 |
| 1736874900 | 7.965 | 0.23 | 2.91 | 7.9 | 8.275 | 7.79 | 19073 |
| 1736788500 | 7.74 | 0.01 | 0.13 | 7.805 | 7.82 | 7.71 | 819 |
| 1736529300 | 7.73 | -0.62 | -7.43 | 7.81 | 8.07 | 7.52 | 20479 |
| 1736442900 | 8.35 | 0.13 | 1.58 | 8.27 | 8.445 | 8.27 | 3740 |
| 1736356500 | 8.22 | -0.6 | -6.75 | 8.7899999 | 8.7925 | 8.0399999 | 11343 |
| 1736270100 | 8.815 | -0.04 | -0.40 | 8.8 | 8.84 | 8.7449999 | 1392 |
| 1736183700 | 8.85 | 0.1 | 1.14 | 8.725 | 8.85 | 8.725 | 412 |
| 1735924500 | 8.75 | 0.04 | 0.52 | 8.68 | 8.75 | 8.6 | 3628 |
| 1735838100 | 8.705 | -0.02 | -0.23 | 8.7 | 8.75 | 8.7 | 742 |
| 1735751700 | 8.725 | 0 | 0.00 | 8.725 | 8.725 | 8.725 | 0 |
| 1735665300 | 8.725 | 0.08 | 0.98 | 8.63 | 8.735 | 8.625 | 633 |
| 1735578900 | 8.64 | -0.08 | -0.92 | 8.67 | 8.67 | 8.625 | 108 |
| 1735319700 | 8.72 | 0.11 | 1.22 | 8.6 | 8.73 | 8.6 | 397 |
| 1735218900 | 8.615 | 0 | 0.00 | 8.615 | 8.615 | 8.615 | 0 |
| 1735132500 | 8.615 | 0 | 0.00 | 8.615 | 8.615 | 8.615 | 0 |
| 1735046100 | 8.615 | 0.18 | 2.13 | 8.565 | 8.615 | 8.565 | 134 |
| 1734974100 | 8.435 | -0.02 | -0.24 | 8.4 | 8.46 | 8.4 | 1425 |
| 1734714900 | 8.455 | -0.01 | -0.06 | 8.485 | 8.535 | 8.44 | 6098 |
| 1734628500 | 8.46 | 0.03 | 0.36 | 8.375 | 8.47 | 8.375 | 2031 |
| 1734542100 | 8.43 | -0.02 | -0.18 | 8.395 | 8.535 | 8.35 | 1688 |
| 1734455700 | 8.445 | 0.04 | 0.54 | 8.335 | 8.5 | 8.335 | 3198 |
| 1734369300 | 8.4 | 0.08 | 0.96 | 8.315 | 8.4149999 | 8.315 | 3840 |
| 1734110100 | 8.32 | -0.05 | -0.54 | 8.43 | 8.43 | 8.2975 | 7979 |
| 1734023700 | 8.365 | -0.04 | -0.42 | 8.39 | 8.41 | 8.365 | 2405 |
| 1733937300 | 8.4 | -0.01 | -0.12 | 8.3699999 | 8.405 | 8.365 | 3960 |
| 1733850900 | 8.41 | 0.02 | 0.24 | 8.41 | 8.46 | 8.375 | 2870 |
| 1733764500 | 8.39 | -0.11 | -1.24 | 8.425 | 8.445 | 8.39 | 6625 |
| 1733505300 | 8.4949999 | -0.01 | -0.06 | 8.485 | 8.505 | 8.43 | 4574 |
| 1733418900 | 8.5 | 0.04 | 0.47 | 8.505 | 8.55 | 8.46 | 17816 |
| 1733332500 | 8.46 | 0.12 | 1.38 | 8.36 | 8.5 | 8.36 | 1799 |
| 1733246100 | 8.345 | 0.02 | 0.18 | 8.33 | 8.445 | 8.305 | 7349 |
| 1733159700 | 8.33 | -0.18 | -2.06 | 8.36 | 8.4149999 | 8.2875 | 19372 |
| 1732900500 | 8.505 | 0.18 | 2.16 | 8.435 | 8.5399999 | 8.435 | 2187 |
| 1732814100 | 8.325 | 0.01 | 0.12 | 8.3 | 8.425 | 8.3 | 1729 |
| 1732727700 | 8.315 | -0.06 | -0.72 | 8.35 | 8.35 | 8.315 | 1263 |
| 1732641300 | 8.375 | 0.07 | 0.81 | 8.305 | 8.405 | 8.2775 | 3257 |
| 1732554900 | 8.3074999 | -0.04 | -0.45 | 8.3 | 8.335 | 8.295 | 1652 |
| 1732295700 | 8.345 | 0.04 | 0.54 | 8.35 | 8.355 | 8.225 | 530 |
| 1732209300 | 8.3 | -0.16 | -1.83 | 8.44 | 8.44 | 8.255 | 5423 |
| 1732122900 | 8.455 | -0.05 | -0.53 | 8.46 | 8.46 | 8.36 | 3936 |
| 1732036500 | 8.5 | 0.09 | 1.07 | 8.48 | 8.5 | 8.4149999 | 8666 |
| 1731950100 | 8.41 | -0.02 | -0.24 | 8.45 | 8.5 | 8.41 | 6747 |
| 1731690900 | 8.43 | -0.08 | -0.88 | 8.5 | 8.5 | 8.43 | 5396 |
| 1731604500 | 8.505 | 0.03 | 0.29 | 8.475 | 8.57 | 8.46 | 3698 |
| 1731518100 | 8.48 | -0.02 | -0.24 | 8.5 | 8.545 | 8.465 | 4412 |
| 1731431700 | 8.5 | -0.04 | -0.47 | 8.49 | 8.525 | 8.475 | 2600 |
| 1731345300 | 8.5399999 | -0.01 | -0.12 | 8.595 | 8.6 | 8.5399999 | 695 |
| 1731086100 | 8.55 | -0.08 | -0.93 | 8.66 | 8.685 | 8.55 | 4069 |
| 1730999700 | 8.63 | 0.07 | 0.82 | 8.56 | 8.675 | 8.56 | 3319 |
| 1730913300 | 8.56 | 0.02 | 0.23 | 8.625 | 8.625 | 8.4949999 | 4589 |
| 1730826900 | 8.5399999 | 0.02 | 0.23 | 8.53 | 8.5675 | 8.47 | 3526 |
| 1730740500 | 8.52 | -0.23 | -2.63 | 8.66 | 8.66 | 8.51 | 7790 |
| 1730481300 | 8.75 | 0.03 | 0.34 | 8.705 | 8.75 | 8.615 | 2380 |
| 1730394900 | 8.72 | 0.23 | 2.65 | 8.48 | 8.72 | 8.48 | 12640 |
| 1730308500 | 8.4949999 | -0.16 | -1.79 | 8.6 | 8.6425 | 8.465 | 12576 |
| 1730222100 | 8.65 | 0.03 | 0.35 | 8.63 | 8.72 | 8.6 | 16348 |
| 1730135700 | 8.6199999 | -0.12 | -1.32 | 8.735 | 8.77 | 8.585 | 10427 |
| 1729872900 | 8.735 | 0 | 0.06 | 8.8 | 8.805 | 8.595 | 12980 |
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
