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 | -0.06 | -0.673400673401 | 8.91 | 8.92 | 8.49 | 3627 | 8.85 | FU |
| 4 | 0.05 | 0.568181818182 | 8.8 | 8.99 | 8.49 | 3168 | 8.7820308 | FU |
| 12 | -0.5 | -5.34759358289 | 9.35 | 9.4 | 8.09 | 4684 | 8.74487873 | FU |
| 26 | -1.22 | -12.1151936445 | 10.07 | 10.1 | 8.09 | 2692 | 8.9138404 | FU |
| 52 | -1.25 | -12.3762376238 | 10.1 | 10.1 | 8.09 | 2553 | 8.92044636 | FU |
| 156 | -1.25 | -12.3762376238 | 10.1 | 10.1 | 8.09 | 2553 | 8.92044636 | FU |
| 260 | -1.25 | -12.3762376238 | 10.1 | 10.1 | 8.09 | 2553 | 8.92044636 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745530200 | 8.85 | 0 | 0.00 | 8.9 | 8.9 | 8.7 | 8799 |
| 1745443740 | 8.85 | 0 | 0.00 | 8.89 | 8.91 | 8.7 | 1235 |
| 1745357400 | 8.85 | -0.07 | -0.78 | 8.91 | 8.92 | 8.51 | 846 |
| 1744925400 | 8.92 | -0.05 | -0.56 | 8.98 | 8.98 | 8.5 | 4794 |
| 1744839000 | 8.97 | 0.07 | 0.79 | 8.72 | 8.99 | 8.51 | 2593 |
| 1744752600 | 8.9 | 0.2 | 2.30 | 8.9 | 8.9 | 8.52 | 81 |
| 1744666200 | 8.7 | 0.01 | 0.12 | 8.66 | 8.7 | 8.5 | 6594 |
| 1744407000 | 8.69 | 0.14 | 1.64 | 8.55 | 8.75 | 8.5 | 3157 |
| 1744320600 | 8.55 | -0.2 | -2.29 | 8.56 | 8.67 | 8.5 | 5430 |
| 1744234200 | 8.75 | -0.04 | -0.46 | 8.5 | 8.75 | 8.5 | 5126 |
| 1744147800 | 8.7899999 | 0.28 | 3.29 | 8.96 | 8.96 | 8.5 | 125 |
| 1744061400 | 8.51 | -0.35 | -3.95 | 8.86 | 8.86 | 8.5 | 3777 |
| 1743802200 | 8.86 | -0.01 | -0.11 | 8.86 | 8.86 | 8.86 | 7 |
| 1743715800 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.5 | 9744 |
| 1743629400 | 8.8699999 | -0.01 | -0.11 | 8.8699999 | 8.8699999 | 8.8699999 | 42 |
| 1743542940 | 8.88 | -0.01 | -0.11 | 8.9 | 8.9 | 8.7 | 1110 |
| 1743456600 | 8.89 | -0.05 | -0.56 | 8.93 | 8.93 | 8.5 | 2974 |
| 1743197400 | 8.94 | 0.15 | 1.71 | 8.8 | 8.94 | 8.7 | 588 |
| 1743111000 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1743024600 | 8.7899999 | 0.29 | 3.41 | 8.49 | 8.7899999 | 8.49 | 60 |
| 1742938200 | 8.5 | -0.36 | -4.06 | 8.86 | 8.86 | 8.4 | 46492 |
| 1742851740 | 8.86 | -0.07 | -0.78 | 8.93 | 8.93 | 8.5399999 | 4277 |
| 1742592600 | 8.93 | 0.06 | 0.68 | 8.8699999 | 8.93 | 8.8699999 | 24 |
| 1742506200 | 8.8699999 | 0.29 | 3.38 | 8.6 | 8.91 | 8.6 | 59 |
| 1742419800 | 8.58 | -0.12 | -1.38 | 8.7 | 8.91 | 8.58 | 52423 |
| 1742333400 | 8.7 | -0.22 | -2.47 | 8.92 | 8.92 | 8.57 | 771 |
| 1742247000 | 8.92 | -0.02 | -0.22 | 8.92 | 8.92 | 8.92 | 114 |
| 1741987800 | 8.94 | 0.07 | 0.79 | 8.94 | 8.94 | 8.8699999 | 144 |
| 1741901400 | 8.8699999 | -0.09 | -1.00 | 8.96 | 8.96 | 8.8699999 | 46 |
| 1741814940 | 8.96 | 0.46 | 5.41 | 8.7899999 | 8.96 | 8.7899999 | 7 |
| 1741728600 | 8.5 | -0.48 | -5.35 | 8.5 | 8.98 | 8.5 | 329 |
| 1741642140 | 8.98 | 0.04 | 0.45 | 8.89 | 9.08 | 8.39 | 26 |
| 1741382940 | 8.94 | -0.05 | -0.56 | 8.98 | 8.99 | 8.4 | 688 |
| 1741296540 | 8.99 | -0.19 | -2.07 | 9 | 9.18 | 8.99 | 38 |
| 1741210140 | 9.18 | -0.02 | -0.22 | 8.75 | 9.18 | 8.2 | 3002 |
| 1740778200 | 9.2 | 0.2 | 2.22 | 8.82 | 9.2 | 8.51 | 3209 |
| 1740691740 | 9 | 0.2 | 2.27 | 8.55 | 9.08 | 8.2 | 41902 |
| 1740605400 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.78 | 4 |
| 1740519000 | 8.8 | 0.11 | 1.27 | 8.5 | 8.8 | 8.5 | 624 |
| 1740432540 | 8.69 | -0.01 | -0.11 | 8.69 | 8.69 | 8.69 | 123 |
| 1740173400 | 8.7 | 0.3 | 3.57 | 8.4 | 8.7 | 8.25 | 3463 |
| 1740087000 | 8.4 | 0.04 | 0.48 | 8.5 | 8.5 | 8.4 | 4797 |
| 1740000540 | 8.36 | -0.14 | -1.65 | 8.55 | 8.7899999 | 8.36 | 4397 |
| 1739914140 | 8.5 | -0.01 | -0.12 | 8.9 | 8.9 | 8.46 | 4257 |
| 1739827800 | 8.51 | -0.69 | -7.50 | 8.8 | 9.2 | 8.5 | 8264 |
| 1739568600 | 9.2 | 0.7 | 8.24 | 9.2 | 9.2 | 9 | 389 |
| 1739482140 | 8.5 | -0.7 | -7.61 | 9.2 | 9.2 | 8.5 | 603 |
| 1739395740 | 9.2 | -0.19 | -2.02 | 9.2 | 9.2 | 8.7 | 9661 |
| 1739309400 | 9.39 | 0.39 | 4.33 | 9.4 | 9.4 | 8.8 | 32 |
| 1739222940 | 9 | 0 | 0.00 | 9.3699999 | 9.4 | 8.7 | 650 |
| 1738963800 | 9 | -0.4 | -4.26 | 9.39 | 9.39 | 9 | 1645 |
| 1738877340 | 9.4 | 0 | 0.00 | 9.01 | 9.4 | 9.01 | 12 |
| 1738790940 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 1 |
| 1738704600 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.02 | 112 |
| 1738618200 | 9.4 | 0 | 0.00 | 8.41 | 9.4 | 8.41 | 619 |
| 1738358940 | 9.4 | 0 | 0.00 | 9.35 | 9.4 | 8.09 | 7318 |
| 1738272540 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 100 |
| 1738186200 | 9.4 | 0.7 | 8.05 | 9.4 | 9.4 | 9 | 257 |
| 1738099740 | 8.7 | -0.69 | -7.35 | 9 | 9.4 | 8.7 | 44 |
| 1738013340 | 9.39 | 0 | 0.00 | 9.4 | 9.4 | 8.81 | 68 |
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
