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 | 0.01 | 0.116279069767 | 8.6 | 8.78 | 8.53 | 2600 | 8.62474359 | PR |
| 4 | -0.27 | -3.04054054054 | 8.88 | 9.2 | 8.31 | 3789 | 8.77029326 | PR |
| 12 | -1.24 | -12.5888324873 | 9.85 | 9.9 | 8.31 | 3940 | 9.16696718 | PR |
| 26 | -0.9 | -9.46372239748 | 9.51 | 10.35 | 8.31 | 3762 | 9.44877395 | PR |
| 52 | -0.76 | -8.11099252935 | 9.37 | 10.5 | 8.31 | 3880 | 9.61853534 | PR |
| 156 | 2.85 | 49.4791666667 | 5.76 | 15.3 | 4.52 | 5208 | 7.77539074 | PR |
| 260 | 2.84 | 49.2201039861 | 5.77 | 15.3 | 4.52 | 5215 | 7.03753183 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 8.61 | -0.02 | -0.23 | 8.6199999 | 8.76 | 8.61 | 3900 |
| 1732224600 | 8.63 | 0.01 | 0.12 | 8.61 | 8.69 | 8.53 | 3700 |
| 1732051800 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.72 | 8.6199999 | 700 |
| 1731965340 | 8.6199999 | 0.04 | 0.47 | 8.6 | 8.78 | 8.6 | 3400 |
| 1731619800 | 8.58 | 0.03 | 0.35 | 8.55 | 8.66 | 8.55 | 1500 |
| 1731533400 | 8.55 | -0.05 | -0.58 | 8.6 | 8.69 | 8.55 | 1500 |
| 1731446940 | 8.6 | 0.01 | 0.12 | 8.59 | 8.75 | 8.59 | 1100 |
| 1731360540 | 8.59 | -0.12 | -1.38 | 8.51 | 8.7 | 8.5 | 8800 |
| 1731101400 | 8.71 | 0.01 | 0.11 | 8.71 | 8.76 | 8.31 | 5300 |
| 1731014940 | 8.7 | -0.1 | -1.14 | 8.81 | 8.88 | 8.7 | 7400 |
| 1730928600 | 8.8 | 0 | 0.00 | 8.82 | 8.86 | 8.8 | 2100 |
| 1730842200 | 8.8 | -0.09 | -1.01 | 8.89 | 8.89 | 8.8 | 3900 |
| 1730755800 | 8.89 | -0.06 | -0.67 | 9 | 9 | 8.83 | 3100 |
| 1730496600 | 8.95 | 0.04 | 0.45 | 8.84 | 9.03 | 8.84 | 7900 |
| 1730410200 | 8.91 | 0.04 | 0.45 | 8.92 | 8.92 | 8.83 | 4000 |
| 1730323800 | 8.8699999 | -0.06 | -0.67 | 9 | 9.05 | 8.8699999 | 2300 |
| 1730237340 | 8.93 | -0.01 | -0.11 | 8.93 | 8.97 | 8.93 | 800 |
| 1730151000 | 8.94 | 0.04 | 0.45 | 9.01 | 9.2 | 8.94 | 2300 |
| 1729891800 | 8.9 | 0.05 | 0.56 | 8.88 | 8.96 | 8.88 | 8400 |
| 1729805400 | 8.85 | -0.09 | -1.01 | 9 | 9 | 8.85 | 4300 |
| 1729719000 | 8.94 | -0.01 | -0.11 | 8.95 | 9.01 | 8.94 | 1600 |
| 1729632600 | 8.95 | 0 | 0.00 | 9.14 | 9.14 | 8.93 | 2900 |
| 1729546140 | 8.95 | -0.19 | -2.08 | 9.13 | 9.17 | 8.95 | 1300 |
| 1729287000 | 9.14 | 0.26 | 2.93 | 8.97 | 9.18 | 8.97 | 3600 |
| 1729200540 | 8.88 | -0.24 | -2.63 | 9.1199999 | 9.1199999 | 8.88 | 14800 |
| 1729114140 | 9.1199999 | 0 | 0.00 | 9.16 | 9.16 | 9.1199999 | 1800 |
| 1729027740 | 9.1199999 | -0.08 | -0.87 | 9.19 | 9.19 | 9.11 | 4100 |
| 1728941340 | 9.2 | 0 | 0.00 | 9.17 | 9.26 | 9.17 | 1900 |
| 1728682200 | 9.2 | -0.03 | -0.33 | 9.24 | 9.25 | 9.2 | 4200 |
| 1728595740 | 9.23 | 0.02 | 0.22 | 9.3 | 9.3 | 9.23 | 2200 |
| 1728509400 | 9.21 | -0.09 | -0.97 | 9.3 | 9.44 | 9.2 | 4800 |
| 1728422940 | 9.3 | -0.09 | -0.96 | 9.39 | 9.41 | 9.3 | 2100 |
| 1728336600 | 9.39 | 0.17 | 1.84 | 9.59 | 9.59 | 9.3 | 2400 |
| 1728077400 | 9.22 | -0.05 | -0.54 | 9.27 | 9.34 | 9.22 | 1600 |
| 1727991000 | 9.27 | 0 | 0.00 | 9.27 | 9.44 | 9.26 | 4200 |
| 1727904540 | 9.27 | 0.08 | 0.87 | 9.28 | 9.53 | 9.27 | 5800 |
| 1727818200 | 9.19 | -0.02 | -0.22 | 9.28 | 9.47 | 9.19 | 5000 |
| 1727731800 | 9.21 | -0.14 | -1.50 | 9.18 | 9.38 | 9.18 | 6200 |
| 1727472600 | 9.35 | 0.02 | 0.21 | 9.3699999 | 9.45 | 9.35 | 2600 |
| 1727386140 | 9.33 | 0.03 | 0.32 | 9.31 | 9.35 | 9.28 | 3700 |
| 1727299740 | 9.3 | -0.08 | -0.85 | 9.34 | 9.52 | 9.3 | 7400 |
| 1727213400 | 9.38 | -0.02 | -0.21 | 9.4 | 9.4 | 9.22 | 7000 |
| 1727127000 | 9.4 | -0.14 | -1.47 | 9.45 | 9.45 | 9.4 | 2700 |
| 1726867800 | 9.5399999 | 0.03 | 0.32 | 9.51 | 9.5399999 | 9.49 | 800 |
| 1726781400 | 9.51 | 0.01 | 0.11 | 9.5399999 | 9.64 | 9.5 | 2400 |
| 1726695000 | 9.5 | -0.02 | -0.21 | 9.51 | 9.57 | 9.5 | 4700 |
| 1726608600 | 9.52 | -0.04 | -0.42 | 9.56 | 9.56 | 9.5 | 1200 |
| 1726522200 | 9.56 | -0.04 | -0.42 | 9.6 | 9.65 | 9.52 | 1800 |
| 1726263000 | 9.6 | 0.05 | 0.52 | 9.55 | 9.7899999 | 9.52 | 1800 |
| 1726176540 | 9.55 | 0.07 | 0.74 | 9.48 | 9.78 | 9.46 | 7300 |
| 1726090140 | 9.48 | -0.08 | -0.84 | 9.59 | 9.65 | 9.47 | 4600 |
| 1726003740 | 9.56 | -0.05 | -0.52 | 9.61 | 9.61 | 9.55 | 1900 |
| 1725917400 | 9.61 | -0.01 | -0.10 | 9.6 | 9.67 | 9.51 | 4500 |
| 1725658200 | 9.6199999 | 0.02 | 0.21 | 9.64 | 9.75 | 9.6 | 2400 |
| 1725571800 | 9.6 | 0 | 0.00 | 9.7 | 9.7 | 9.6 | 4300 |
| 1725485400 | 9.6 | 0.05 | 0.52 | 9.69 | 9.82 | 9.59 | 3500 |
| 1725399000 | 9.55 | -0.23 | -2.35 | 9.7899999 | 9.7899999 | 9.41 | 7400 |
| 1725312600 | 9.78 | -0.08 | -0.81 | 9.86 | 9.9 | 9.36 | 12000 |
| 1725053400 | 9.86 | 0.08 | 0.82 | 9.85 | 9.86 | 9.77 | 1500 |
| 1724967000 | 9.78 | 0.02 | 0.20 | 9.76 | 9.8699999 | 9.76 | 1700 |
| 1724880600 | 9.76 | 0 | 0.00 | 9.85 | 9.88 | 9.75 | 6300 |
| 1724794140 | 9.76 | -0.06 | -0.61 | 9.8 | 9.82 | 9.75 | 2900 |
| 1724707740 | 9.82 | 0.12 | 1.24 | 9.81 | 9.89 | 9.73 | 3200 |
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
