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 | 0.24 | 2.8880866426 | 8.31 | 8.58 | 8.25 | 3785 | 8.46218517 | DE |
| 4 | -0.4 | -4.46927374302 | 8.95 | 9.14 | 8.1 | 4080 | 8.59684909 | DE |
| 12 | -0.45 | -5 | 9 | 9.28 | 8.02 | 8114 | 8.54485178 | DE |
| 26 | -0.77 | -8.26180257511 | 9.32 | 9.63 | 8.02 | 8185 | 8.74292453 | DE |
| 52 | -2.63 | -23.5241502683 | 11.18 | 11.28 | 8.02 | 8385 | 9.36464837 | DE |
| 156 | -2.63 | -23.5241502683 | 11.18 | 11.28 | 8.02 | 8385 | 9.36464837 | DE |
| 260 | -2.63 | -23.5241502683 | 11.18 | 11.28 | 8.02 | 8385 | 9.36464837 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741712100 | 8.36 | -0.22 | -2.56 | 8.5399999 | 8.5399999 | 8.33 | 4823 |
| 1741625700 | 8.58 | 0.15 | 1.78 | 8.45 | 8.58 | 8.45 | 5461 |
| 1741366500 | 8.43 | 0.03 | 0.36 | 8.43 | 8.43 | 8.32 | 1231 |
| 1741280100 | 8.4 | -0.09 | -1.06 | 8.3699999 | 8.4 | 8.3 | 3522 |
| 1741193700 | 8.49 | 0.29 | 3.54 | 8.31 | 8.49 | 8.25 | 3886 |
| 1741107300 | 8.2 | -0.34 | -3.98 | 8.42 | 8.49 | 8.1 | 12984 |
| 1741020900 | 8.5399999 | -0.03 | -0.35 | 8.59 | 8.6 | 8.35 | 6394 |
| 1740761700 | 8.57 | -0.13 | -1.49 | 8.56 | 8.76 | 8.5399999 | 3230 |
| 1740675300 | 8.7 | 0.05 | 0.58 | 8.56 | 8.7 | 8.56 | 1405 |
| 1740588900 | 8.65 | -0.06 | -0.69 | 8.58 | 8.73 | 8.58 | 4940 |
| 1740502500 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 125 |
| 1740416100 | 8.71 | -0.01 | -0.11 | 8.76 | 8.81 | 8.71 | 1202 |
| 1740156900 | 8.72 | -0.14 | -1.58 | 8.83 | 8.85 | 8.72 | 18379 |
| 1740070500 | 8.86 | -0.04 | -0.45 | 8.98 | 8.98 | 8.86 | 1881 |
| 1739984100 | 8.9 | -0.03 | -0.34 | 8.93 | 8.93 | 8.89 | 2220 |
| 1739897700 | 8.93 | -0.05 | -0.56 | 8.83 | 9.02 | 8.83 | 388 |
| 1739811300 | 8.98 | -0.02 | -0.22 | 8.98 | 8.98 | 8.9 | 1160 |
| 1739552100 | 9 | -0.01 | -0.11 | 9.0399999 | 9.0399999 | 8.96 | 2495 |
| 1739465700 | 9.01 | -0.04 | -0.44 | 9.0399999 | 9.14 | 8.93 | 2038 |
| 1739379300 | 9.05 | -0.05 | -0.55 | 8.95 | 9.05 | 8.86 | 3841 |
| 1739292900 | 9.1 | 0.07 | 0.78 | 9.02 | 9.14 | 8.98 | 1037 |
| 1739206500 | 9.03 | -0.07 | -0.77 | 9.17 | 9.17 | 9.03 | 8511 |
| 1738947300 | 9.1 | 0.14 | 1.56 | 8.91 | 9.19 | 8.91 | 7380 |
| 1738860900 | 8.96 | -0.15 | -1.65 | 8.93 | 9 | 8.93 | 2297 |
| 1738774500 | 9.11 | 0.12 | 1.33 | 9.02 | 9.11 | 8.94 | 5713 |
| 1738688100 | 8.99 | 0.07 | 0.78 | 8.92 | 9.2 | 8.92 | 3222 |
| 1738601700 | 8.92 | -0.06 | -0.67 | 8.9 | 8.97 | 8.9 | 4441 |
| 1738342500 | 8.98 | 0.08 | 0.90 | 8.8699999 | 9 | 8.8699999 | 4114 |
| 1738256100 | 8.9 | 0.1 | 1.14 | 8.91 | 8.97 | 8.8 | 7202 |
| 1738169700 | 8.8 | 0.22 | 2.56 | 8.8 | 8.88 | 8.68 | 4445 |
| 1738083300 | 8.58 | 0.13 | 1.54 | 8.51 | 8.58 | 8.5 | 16671 |
| 1737996900 | 8.45 | 0 | 0.00 | 8.5 | 8.5 | 8.16 | 14571 |
| 1737737700 | 8.45 | -0.09 | -1.05 | 8.46 | 8.46 | 8.36 | 819 |
| 1737651300 | 8.5399999 | 0.44 | 5.43 | 8.55 | 8.55 | 8.25 | 11607 |
| 1737564900 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1737478500 | 8.1 | -0.3 | -3.57 | 8.42 | 8.46 | 8.02 | 46329 |
| 1737392100 | 8.4 | -0.4 | -4.55 | 8.92 | 9 | 8.36 | 43025 |
| 1737132900 | 8.8 | 0.4 | 4.76 | 8.42 | 8.8 | 8.42 | 11877 |
| 1737046500 | 8.4 | 0.12 | 1.45 | 8.28 | 8.7899999 | 8.28 | 18137 |
| 1736960100 | 8.28 | -0.1 | -1.19 | 8.35 | 8.46 | 8.22 | 20614 |
| 1736873700 | 8.38 | -0.04 | -0.48 | 8.5399999 | 8.64 | 8.3 | 27999 |
| 1736787300 | 8.42 | -0.48 | -5.39 | 9 | 9 | 8.34 | 60408 |
| 1736528100 | 8.9 | -0.12 | -1.33 | 8.9 | 9.0399999 | 8.9 | 947 |
| 1736441700 | 9.02 | -0.13 | -1.42 | 9.13 | 9.27 | 9.02 | 2710 |
| 1736355300 | 9.15 | 0 | 0.00 | 9.13 | 9.27 | 9.13 | 350 |
| 1736268900 | 9.15 | -0.01 | -0.11 | 9.2 | 9.28 | 9.1199999 | 3954 |
| 1736182500 | 9.16 | -0.09 | -0.97 | 9.01 | 9.26 | 9 | 3532 |
| 1735923300 | 9.25 | 0.15 | 1.65 | 9.25 | 9.25 | 9.07 | 2237 |
| 1735836900 | 9.1 | 0.27 | 3.06 | 8.95 | 9.23 | 8.95 | 8991 |
| 1735577700 | 8.83 | -0.2 | -2.21 | 8.83 | 8.99 | 8.77 | 2405 |
| 1735318500 | 9.03 | -0.03 | -0.33 | 8.83 | 9.03 | 8.83 | 298 |
| 1734972900 | 9.06 | 0.12 | 1.34 | 8.94 | 9.06 | 8.84 | 5391 |
| 1734713700 | 8.94 | -0.01 | -0.11 | 8.83 | 9.06 | 8.82 | 1527 |
| 1734627300 | 8.95 | -0.18 | -1.97 | 8.91 | 9.09 | 8.91 | 1264 |
| 1734540900 | 9.13 | 0.05 | 0.55 | 9 | 9.17 | 8.93 | 2535 |
| 1734454500 | 9.08 | -0.12 | -1.30 | 9.08 | 9.3 | 9.05 | 2513 |
| 1734368100 | 9.2 | 0.2 | 2.22 | 8.96 | 9.3699999 | 8.96 | 13339 |
| 1734108900 | 9 | 0.44 | 5.14 | 8.68 | 9 | 8.6 | 26466 |
| 1734022500 | 8.56 | -0.07 | -0.81 | 8.55 | 8.57 | 8.34 | 6161 |
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
