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 | 8.18 | 8.49 | 7.42 | 244 | 7.71666211 | FU |
| 4 | -0.14 | -1.68269230769 | 8.32 | 8.8 | 7.42 | 301 | 8.20928835 | FU |
| 12 | -1.43 | -14.8803329865 | 9.61 | 9.61 | 7.42 | 604 | 8.65699557 | FU |
| 26 | -0.21 | -2.50297973778 | 8.39 | 9.98 | 7.42 | 374 | 8.74097728 | FU |
| 52 | -0.77 | -8.60335195531 | 8.95 | 9.98 | 7.42 | 343 | 8.80981841 | FU |
| 156 | -1.82 | -18.2 | 10 | 10 | 7.42 | 640 | 8.92283952 | FU |
| 260 | -1.82 | -18.2 | 10 | 10 | 7.42 | 640 | 8.92283952 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 7.83 | 0.29 | 3.85 | 7.62 | 8.08 | 7.42 | 301 |
| 1734730200 | 7.54 | -0.27 | -3.46 | 7.89 | 8.13 | 7.54 | 275 |
| 1734643800 | 7.81 | -0.18 | -2.25 | 8.18 | 8.49 | 7.81 | 155 |
| 1734557400 | 7.99 | -0.16 | -1.96 | 8.06 | 8.06 | 7.9 | 134 |
| 1734470940 | 8.15 | -0.02 | -0.24 | 8.26 | 8.26 | 7.97 | 142 |
| 1734384540 | 8.17 | 0.2 | 2.51 | 8.05 | 8.8 | 8.01 | 145 |
| 1734125340 | 7.97 | 0.04 | 0.50 | 8.02 | 8.03 | 7.94 | 54 |
| 1734039000 | 7.93 | 0.02 | 0.25 | 7.93 | 8.03 | 7.93 | 77 |
| 1733952540 | 7.91 | -0.13 | -1.62 | 8.03 | 8.03 | 7.91 | 36 |
| 1733866140 | 8.0399999 | -0.04 | -0.50 | 8.17 | 8.17 | 8.0399999 | 51 |
| 1733779740 | 8.08 | -0.08 | -0.98 | 8.16 | 8.18 | 8.08 | 190 |
| 1733520600 | 8.16 | 0.08 | 0.99 | 8.17 | 8.17 | 7.82 | 146 |
| 1733434200 | 8.08 | -0.02 | -0.25 | 8.1 | 8.1 | 8.01 | 163 |
| 1733347800 | 8.1 | 0.05 | 0.62 | 8.05 | 8.2 | 8.02 | 104 |
| 1733261340 | 8.05 | -0.35 | -4.17 | 8.26 | 8.47 | 8 | 334 |
| 1733174940 | 8.4 | 0 | 0.00 | 8.49 | 8.49 | 8.4 | 75 |
| 1732915740 | 8.4 | 0.14 | 1.69 | 8.25 | 8.4 | 8 | 2902 |
| 1732829400 | 8.26 | -0.06 | -0.72 | 8.32 | 8.32 | 7.96 | 140 |
| 1732743000 | 8.32 | -0.02 | -0.24 | 8.35 | 8.35 | 7.54 | 3959 |
| 1732656600 | 8.34 | 0.18 | 2.21 | 8.11 | 8.38 | 8.11 | 422 |
| 1732570140 | 8.16 | -0.61 | -6.96 | 8.76 | 8.76 | 8.15 | 3481 |
| 1732310940 | 8.77 | 0.37 | 4.40 | 8.49 | 8.77 | 8.25 | 301 |
| 1732224600 | 8.4 | -0.3 | -3.45 | 8.7899999 | 8.91 | 8.4 | 788 |
| 1732051800 | 8.7 | -0.28 | -3.12 | 8.98 | 8.98 | 8.7 | 144 |
| 1731965340 | 8.98 | -0.29 | -3.13 | 9.28 | 9.28 | 8.36 | 336 |
| 1731619800 | 9.27 | -0.01 | -0.11 | 9.28 | 9.28 | 9.01 | 142 |
| 1731533400 | 9.28 | 0.44 | 4.98 | 9.06 | 9.2899999 | 8.61 | 71 |
| 1731446940 | 8.84 | -0.13 | -1.45 | 8.7899999 | 9.59 | 8.77 | 70 |
| 1731360540 | 8.97 | 0.01 | 0.11 | 9.05 | 9.59 | 8.97 | 107 |
| 1731101400 | 8.96 | -0.04 | -0.44 | 8.82 | 8.96 | 8.82 | 5 |
| 1731014940 | 9 | -0.06 | -0.66 | 9.01 | 9.01 | 9 | 3311 |
| 1730928600 | 9.06 | 0.01 | 0.11 | 9.0399999 | 9.25 | 9.0399999 | 62 |
| 1730842200 | 9.05 | 0.08 | 0.89 | 8.99 | 9.05 | 8.99 | 99 |
| 1730755800 | 8.97 | 0.18 | 2.05 | 8.88 | 8.97 | 8.6199999 | 7408 |
| 1730496600 | 8.7899999 | 0.2 | 2.33 | 8.55 | 8.81 | 8.55 | 485 |
| 1730410200 | 8.59 | -0.08 | -0.92 | 8.67 | 9.05 | 8.59 | 767 |
| 1730323800 | 8.67 | 0.06 | 0.70 | 8.6 | 9.09 | 8.6 | 188 |
| 1730237340 | 8.61 | -0.28 | -3.15 | 8.93 | 8.95 | 8.6 | 637 |
| 1730151000 | 8.89 | -0.04 | -0.45 | 8.9 | 8.93 | 8.81 | 44 |
| 1729891800 | 8.93 | 0 | 0.00 | 8.95 | 8.95 | 8.93 | 7 |
| 1729805400 | 8.93 | -0.04 | -0.45 | 9 | 9.09 | 8.93 | 46 |
| 1729719000 | 8.97 | -0.23 | -2.50 | 9.2 | 9.2 | 8.97 | 44 |
| 1729632600 | 9.2 | -0.02 | -0.22 | 9.2 | 9.2 | 9.2 | 6 |
| 1729546140 | 9.22 | 0.36 | 4.06 | 8.8699999 | 9.25 | 8.86 | 75 |
| 1729287000 | 8.86 | -0.23 | -2.53 | 8.9 | 9.1 | 8.81 | 126 |
| 1729200540 | 9.09 | 0.09 | 1.00 | 9.1 | 9.1 | 9.08 | 10 |
| 1729114140 | 9 | -0.14 | -1.53 | 9.1 | 9.1 | 9 | 4735 |
| 1729027740 | 9.14 | -0.06 | -0.65 | 9.01 | 9.19 | 9.01 | 12 |
| 1728941340 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.1 | 29 |
| 1728682200 | 9.2 | 0.1 | 1.10 | 9.2 | 9.2 | 9.01 | 116 |
| 1728595740 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 21 |
| 1728509400 | 9.1 | -0.1 | -1.09 | 9.01 | 9.19 | 9.01 | 43 |
| 1728422940 | 9.2 | -0.01 | -0.11 | 9.24 | 9.24 | 9 | 41 |
| 1728336600 | 9.21 | -0.01 | -0.11 | 9.32 | 9.32 | 9.02 | 43 |
| 1728077400 | 9.22 | 0.2 | 2.22 | 9.2 | 9.23 | 9.03 | 56 |
| 1727991000 | 9.02 | -0.59 | -6.14 | 9.61 | 9.61 | 9.02 | 189 |
| 1727904540 | 9.61 | 0.32 | 3.44 | 9.2899999 | 9.6199999 | 9.2899999 | 164 |
| 1727818200 | 9.2899999 | -0.31 | -3.23 | 9.59 | 9.78 | 9.1 | 772 |
| 1727731800 | 9.6 | 0.07 | 0.73 | 9.63 | 9.65 | 9.1 | 70 |
| 1727472600 | 9.53 | -0.41 | -4.12 | 9.74 | 9.74 | 9.42 | 240 |
| 1727386140 | 9.94 | 0.44 | 4.63 | 9.78 | 9.98 | 9.42 | 807 |
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
