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 | 0.14 | 1.77664974619 | 7.88 | 8.31 | 7.82 | 9861 | 8.12418274 | DE |
| 4 | -0.41 | -4.86358244365 | 8.43 | 8.43 | 7.63 | 8812 | 8.07819711 | DE |
| 12 | -0.82 | -9.27601809955 | 8.84 | 8.84 | 7.63 | 19408 | 8.35530474 | DE |
| 26 | 0.67 | 9.1156462585 | 7.35 | 8.84 | 7.25 | 15226 | 8.18470922 | DE |
| 52 | 0.22 | 2.82051282051 | 7.8 | 8.9 | 7.13 | 9789 | 8.11794774 | DE |
| 156 | 0.5 | 6.64893617021 | 7.52 | 8.9 | 6.18 | 7055 | 7.58785314 | DE |
| 260 | 2.07 | 34.7899159664 | 5.95 | 10.56 | 5.3 | 9028 | 7.32181085 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743484500 | 8.23 | -0.08 | -0.96 | 8.3 | 8.3 | 8.16 | 1941 |
| 1743398100 | 8.31 | 0.02 | 0.24 | 8.25 | 8.31 | 8.01 | 6477 |
| 1743138900 | 8.2899999 | 0.46 | 5.87 | 7.88 | 8.2899999 | 7.88 | 8038 |
| 1743052500 | 7.83 | -0.12 | -1.51 | 7.94 | 7.94 | 7.82 | 3006 |
| 1742966100 | 7.95 | -0.14 | -1.73 | 8.09 | 8.09 | 7.82 | 4040 |
| 1742879700 | 8.09 | 0.35 | 4.52 | 7.88 | 8.09 | 7.88 | 27744 |
| 1742793300 | 7.74 | -0.13 | -1.65 | 7.77 | 7.93 | 7.74 | 14610 |
| 1742534100 | 7.87 | 0.13 | 1.68 | 7.76 | 7.98 | 7.73 | 10131 |
| 1742447700 | 7.74 | -0.35 | -4.33 | 8.02 | 8.02 | 7.65 | 2211 |
| 1742361300 | 8.09 | 0.19 | 2.41 | 7.86 | 8.09 | 7.645 | 3914 |
| 1742274900 | 7.9 | 0.09 | 1.15 | 7.93 | 7.93 | 7.63 | 7984 |
| 1742188500 | 7.81 | -0.19 | -2.38 | 8.0399999 | 8.0399999 | 7.81 | 4107 |
| 1741929300 | 8 | 0.02 | 0.25 | 7.98 | 8.03 | 7.98 | 95 |
| 1741842900 | 7.98 | -0.13 | -1.60 | 8 | 8 | 7.94 | 816 |
| 1741756500 | 8.11 | 0.01 | 0.12 | 8.1 | 8.15 | 8.05 | 3158 |
| 1741670100 | 8.1 | -0.14 | -1.70 | 8.06 | 8.1199999 | 7.89 | 8223 |
| 1741583700 | 8.24 | 0.24 | 3.00 | 8.14 | 8.24 | 7.87 | 26621 |
| 1741324500 | 8 | -0.14 | -1.72 | 8.03 | 8.33 | 8 | 11026 |
| 1741238100 | 8.14 | -0.12 | -1.45 | 8.26 | 8.26 | 8.14 | 8031 |
| 1741151700 | 8.26 | 0.15 | 1.85 | 8.2899999 | 8.36 | 8.1199999 | 20320 |
| 1741065300 | 8.11 | -0.34 | -4.02 | 8.43 | 8.43 | 8.07 | 5687 |
| 1740978900 | 8.45 | 0.38 | 4.71 | 8.25 | 8.45 | 8.205 | 28148 |
| 1740719700 | 8.07 | -0.07 | -0.86 | 8.11 | 8.5 | 8.07 | 41789 |
| 1740633300 | 8.14 | 0.16 | 2.01 | 7.94 | 8.35 | 7.85 | 20130 |
| 1740546900 | 7.98 | -0.21 | -2.56 | 8.17 | 8.2 | 7.93 | 45383 |
| 1740460500 | 8.19 | 0.18 | 2.25 | 7.98 | 8.19 | 7.775 | 17612 |
| 1740374100 | 8.01 | -0.19 | -2.32 | 8.21 | 8.21 | 7.94 | 3076 |
| 1740114900 | 8.2 | 0.01 | 0.12 | 8.32 | 8.32 | 8.2 | 8132 |
| 1740028500 | 8.19 | -0.08 | -0.97 | 8.33 | 8.44 | 8.19 | 11335 |
| 1739942100 | 8.27 | -0.09 | -1.08 | 8.45 | 8.47 | 8.27 | 2339 |
| 1739855700 | 8.36 | 0.16 | 1.95 | 8.27 | 8.43 | 8.27 | 11434 |
| 1739769300 | 8.2 | -0.22 | -2.61 | 8.69 | 8.69 | 8.2 | 18423 |
| 1739510100 | 8.42 | -0.13 | -1.52 | 8.8 | 8.8 | 8.27 | 34892 |
| 1739423700 | 8.55 | 0.3 | 3.64 | 8.32 | 8.55 | 8.26 | 36448 |
| 1739337300 | 8.25 | -0.05 | -0.60 | 8.4 | 8.55 | 8.25 | 29377 |
| 1739250900 | 8.3 | 0.1 | 1.22 | 8.75 | 8.75 | 8.2899999 | 9766 |
| 1739164500 | 8.2 | 0.1 | 1.23 | 8.21 | 8.55 | 8.2 | 39483 |
| 1738905300 | 8.1 | -0.42 | -4.93 | 8.52 | 8.52 | 8.1 | 33415 |
| 1738818900 | 8.52 | 0.22 | 2.65 | 8.59 | 8.7899999 | 8.38 | 6757 |
| 1738732500 | 8.3 | 0.01 | 0.12 | 8.3699999 | 8.45 | 8.28 | 34965 |
| 1738646100 | 8.2899999 | -0.29 | -3.38 | 8.42 | 8.42 | 8.28 | 36972 |
| 1738559700 | 8.58 | 0.18 | 2.14 | 8.4 | 8.58 | 8.31 | 40171 |
| 1738300500 | 8.4 | 0.15 | 1.82 | 8.38 | 8.52 | 8.36 | 39627 |
| 1738214100 | 8.25 | -0.38 | -4.40 | 8.63 | 8.63 | 8.25 | 30005 |
| 1738127700 | 8.63 | 0.1 | 1.17 | 8.52 | 8.63 | 8.41 | 23255 |
| 1738041300 | 8.53 | 0.01 | 0.12 | 8.23 | 8.57 | 8.23 | 50314 |
| 1737695700 | 8.52 | -0.03 | -0.35 | 8.52 | 8.65 | 8.49 | 34636 |
| 1737609300 | 8.55 | -0.01 | -0.12 | 8.44 | 8.57 | 8.36 | 32258 |
| 1737522900 | 8.56 | -0.23 | -2.62 | 8.78 | 8.78 | 8.44 | 36667 |
| 1737436500 | 8.7899999 | 0.01 | 0.11 | 8.55 | 8.7899999 | 8.3699999 | 25899 |
| 1737350100 | 8.78 | 0.08 | 0.92 | 8.1199999 | 8.78 | 8.1199999 | 19395 |
| 1737090900 | 8.7 | -0.01 | -0.11 | 8.57 | 8.75 | 8.41 | 16136 |
| 1737004500 | 8.71 | 0.17 | 1.99 | 8.78 | 8.78 | 8.36 | 31221 |
| 1736918100 | 8.5399999 | 0.07 | 0.83 | 8.35 | 8.59 | 8.2899999 | 41390 |
| 1736831700 | 8.47 | 0.01 | 0.12 | 8.44 | 8.47 | 8.18 | 23852 |
| 1736745300 | 8.46 | -0.08 | -0.94 | 8.5399999 | 8.5399999 | 8.065 | 6355 |
| 1736486100 | 8.5399999 | -0.04 | -0.47 | 8.65 | 8.65 | 8.31 | 19790 |
| 1736399700 | 8.58 | -0.14 | -1.61 | 8.72 | 8.72 | 8.55 | 11951 |
| 1736313300 | 8.72 | -0.03 | -0.34 | 8.75 | 8.78 | 8.58 | 13303 |
| 1736226900 | 8.75 | -0.09 | -1.02 | 8.84 | 8.84 | 8.59 | 2741 |
| 1736140500 | 8.84 | 0.27 | 3.09 | 8.65 | 8.84 | 8.59 | 29444 |
| 1735881300 | 8.575 | 0.23 | 2.82 | 8.52 | 8.58 | 8.39 | 18658 |
| 1735794900 | 8.34 | 0.08 | 0.97 | 8.3 | 8.34 | 8.3 | 226 |
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
