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 | -0.0109 | -0.122954055792 | 8.8651 | 8.878 | 8.7806 | 0 | 0 | IX |
| 4 | -0.2031 | -2.24239011626 | 9.0573 | 9.2074 | 8.7806 | 0 | 0 | IX |
| 12 | 0.1425 | 1.63573125796 | 8.7117 | 12.8535 | 8.5915 | 0 | 0 | IX |
| 26 | 0.1837 | 2.11867827692 | 8.6705 | 12.8535 | 8.4558 | 0 | 0 | IX |
| 52 | 0.16 | 1.84030733132 | 8.6942 | 13.2289 | 8.1398 | 0 | 0 | IX |
| 156 | 0.0433 | 0.491436743125 | 8.8109 | 13.2289 | 8.1398 | 0 | 0 | IX |
| 260 | 0.0433 | 0.491436743125 | 8.8109 | 13.2289 | 8.1398 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1725035400 | 8.8542 | 0.03 | 0.35 | 8.8284 | 8.8585 | 8.8134 | 0 |
| 1724949000 | 8.8234 | -0.01 | -0.06 | 8.8103 | 8.8542 | 8.8067 | 0 |
| 1724862600 | 8.8285 | 0.03 | 0.38 | 8.8082 | 8.8338 | 8.8017 | 0 |
| 1724776200 | 8.7947 | -0.04 | -0.49 | 8.8337 | 8.8337 | 8.7806 | 0 |
| 1724689800 | 8.8379 | 0.01 | 0.10 | 8.8457 | 8.8561 | 8.8307 | 0 |
| 1724430600 | 8.8295 | -0.05 | -0.60 | 8.8651 | 8.878 | 8.8151 | 0 |
| 1724344200 | 8.8832 | -0.04 | -0.45 | 8.9094 | 8.9184 | 8.8651 | 0 |
| 1724257800 | 8.9237 | -0.02 | -0.24 | 8.9498 | 8.953 | 8.9122 | 0 |
| 1724171400 | 8.9453 | 0 | 0.01 | 8.9293 | 8.9458 | 8.9171 | 0 |
| 1724085000 | 8.9443 | -0.03 | -0.30 | 8.9532 | 8.9713 | 8.9281 | 0 |
| 1723825800 | 8.9715 | -0.01 | -0.16 | 8.9954 | 9.0009 | 8.9664 | 0 |
| 1723739400 | 8.986 | -0.08 | -0.84 | 9.0529 | 9.0563 | 8.9806 | 0 |
| 1723653000 | 9.0624 | 0.01 | 0.15 | 9.0521 | 9.0657 | 9.0312 | 0 |
| 1723566600 | 9.0484 | -0.01 | -0.06 | 9.0365 | 9.0687 | 9.0326 | 0 |
| 1723480200 | 9.0539 | 0 | 0.04 | 9.0389 | 9.0581 | 9.0262 | 0 |
| 1723221000 | 9.0498999 | 0 | 0.03 | 9.0285 | 9.082 | 9.0276 | 0 |
| 1723134600 | 9.0469 | -0.03 | -0.37 | 9.0992 | 9.1365 | 9.0429 | 0 |
| 1723048200 | 9.0807 | -0.06 | -0.65 | 9.1056 | 9.1198 | 9.0677 | 0 |
| 1722961800 | 9.1401 | 0 | 0.01 | 9.1031 | 9.1789 | 9.0955999 | 0 |
| 1722875400 | 9.1388 | 0.06 | 0.63 | 9.1844 | 9.2074 | 9.1085 | 0 |
| 1722616200 | 9.0812 | 0.08 | 0.86 | 9.0573 | 9.1215 | 9.0248 | 0 |
| 1722529800 | 9.0037 | 0.24 | 2.71 | 8.9422 | 9.0055 | 8.9391 | 0 |
| 1722443400 | 8.7658 | 0.02 | 0.24 | 8.7464 | 8.7819 | 8.7461 | 0 |
| 1722357000 | 8.7447 | 0.02 | 0.19 | 8.7238 | 8.7531 | 8.7117 | 0 |
| 1722270600 | 8.7285 | 0.03 | 0.30 | 8.7122 | 8.7605 | 8.7122 | 0 |
| 1722011400 | 8.7027 | 0.03 | 0.32 | 8.6795 | 8.7143 | 8.6648 | 0 |
| 1721925000 | 8.6747 | 0.02 | 0.28 | 8.6577 | 8.6952 | 8.6509 | 0 |
| 1721838600 | 8.6506 | -0 | -0.02 | 8.6679 | 8.6767 | 8.6346 | 0 |
| 1721752200 | 8.6519 | 0.02 | 0.19 | 8.6356 | 8.6691 | 8.6316 | 0 |
| 1721665800 | 8.6356 | -0.01 | -0.09 | 8.6579 | 8.6609 | 8.6343 | 0 |
| 1721406600 | 8.6433 | 0 | 0.04 | 8.6550999 | 8.6702 | 8.6336 | 0 |
| 1721320200 | 8.6397 | 0.02 | 0.19 | 8.6276 | 8.6453 | 8.6154 | 0 |
| 1721233800 | 8.6233 | -0.02 | -0.19 | 8.6265 | 8.632 | 8.5916 | 0 |
| 1721147400 | 8.6394 | 0.03 | 0.40 | 8.634 | 8.6466999 | 8.626 | 0 |
| 1721061000 | 8.6052 | -0 | -0.04 | 8.6092 | 8.6181 | 8.5915 | 0 |
| 1720801800 | 8.6083 | -0.06 | -0.72 | 8.6550999 | 8.6553 | 8.6038 | 0 |
| 1720715400 | 8.671 | 0.02 | 0.24 | 8.6455 | 8.6716 | 8.612 | 0 |
| 1720629000 | 8.65 | -0.02 | -0.27 | 8.6844 | 8.693 | 8.6465 | 0 |
| 1720542600 | 8.6738 | 0.01 | 0.14 | 8.6758 | 8.6839 | 8.6639 | 0 |
| 1720456200 | 8.6615 | -0.02 | -0.20 | 8.6698 | 8.6748 | 8.6399 | 0 |
| 1720197000 | 8.6786999 | 0.01 | 0.07 | 8.6664 | 8.6815 | 8.6418 | 0 |
| 1720110600 | 8.6729 | 0.01 | 0.09 | 8.6788 | 8.6857 | 8.6705 | 0 |
| 1720024200 | 8.6653 | -0.01 | -0.13 | 8.6813 | 8.6817 | 8.6511 | 0 |
| 1719937800 | 8.6769 | -4.15 | -32.34 | 8.7126 | 8.723 | 8.6756 | 0 |
| 1719851400 | 12.8234 | 4 | 45.35 | 12.8376 | 12.8535 | 12.803 | 0 |
| 1719592200 | 8.8227 | -0.02 | -0.20 | 8.8377 | 8.8608 | 8.8151 | 0 |
| 1719505800 | 8.84 | 0 | 0.02 | 8.8191 | 8.8425 | 8.81 | 0 |
| 1719419400 | 8.8378 | -0 | -0.01 | 8.8328 | 8.8475 | 8.823 | 0 |
| 1719333000 | 8.8387 | 0.02 | 0.22 | 8.8383 | 8.8542 | 8.8225 | 0 |
| 1719246600 | 8.819 | -0.04 | -0.40 | 8.8501 | 8.8567 | 8.8147 | 0 |
| 1718987400 | 8.8539999 | 0.03 | 0.36 | 8.848 | 8.8782 | 8.847 | 0 |
| 1718901000 | 8.8221 | 0 | 0.04 | 8.8108 | 8.8328 | 8.8051999 | 0 |
| 1718814600 | 8.8187 | -0.01 | -0.12 | 8.8135 | 8.8223 | 8.8032 | 0 |
| 1718728200 | 8.8295999 | 0.03 | 0.34 | 8.7985 | 8.8307 | 8.795 | 0 |
| 1718641800 | 8.7998999 | -0.04 | -0.46 | 8.8402999 | 8.8497 | 8.796 | 0 |
| 1718382600 | 8.8404 | 0.08 | 0.93 | 8.7889 | 8.8604 | 8.7836 | 0 |
| 1718296200 | 8.7589 | 0.06 | 0.64 | 8.7179 | 8.7612 | 8.7045 | 0 |
| 1718209800 | 8.7030999 | 0.01 | 0.13 | 8.7038 | 8.7072 | 8.6626999 | 0 |
| 1718123400 | 8.6922 | 0.01 | 0.16 | 8.6958 | 8.7066 | 8.6748 | 0 |
| 1718037000 | 8.6779 | -0.02 | -0.28 | 8.6899 | 8.6966 | 8.6742 | 0 |
| 1717777800 | 8.7024 | -0.02 | -0.25 | 8.7117 | 8.7405 | 8.6819 | 0 |
| 1717691400 | 8.7239 | -0 | -0.05 | 8.7085 | 8.7304 | 8.707 | 0 |
| 1717605000 | 8.7287 | 0.04 | 0.42 | 8.6976 | 8.7371 | 8.6891 | 0 |
| 1717518600 | 8.6921 | 0.04 | 0.41 | 8.6483 | 8.7049 | 8.6479 | 0 |
| 1717432200 | 8.6562 | 0.15 | 1.73 | 8.6488 | 8.6828 | 8.6451 | 0 |
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
