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 | -0.8925 | -10.9482335623 | 8.152 | 8.23 | 7.0474 | 0 | 0 | IX |
| 4 | -1.1935 | -14.1192476044 | 8.453 | 8.9747 | 7.0474 | 0 | 0 | IX |
| 12 | -0.2028 | -2.71766077483 | 7.4623 | 8.9747 | 7.0474 | 0 | 0 | IX |
| 26 | -0.6381 | -8.0796697731 | 7.8976 | 8.9747 | 7.0474 | 0 | 0 | IX |
| 52 | 1.0023 | 16.0183468644 | 6.2572 | 8.9747 | 6.0427 | 0 | 0 | IX |
| 156 | -0.2683 | -3.56412231993 | 7.5278 | 8.9747 | 5.4983 | 0 | 0 | IX |
| 260 | -0.2683 | -3.56412231993 | 7.5278 | 8.9747 | 5.4983 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744216200 | 7.245 | -0.03 | -0.36 | 7.1531 | 7.3211 | 7.1458 | 0 |
| 1744129800 | 7.2713 | 0.14 | 1.98 | 7.2059 | 7.2982 | 7.2058 | 0 |
| 1744043400 | 7.1299 | -0.98 | -12.08 | 7.1727 | 7.1727 | 7.0474 | 0 |
| 1743784200 | 8.1098 | -0.01 | -0.16 | 8.1199 | 8.1835 | 8.0886 | 0 |
| 1743697800 | 8.1231 | -0.27 | -3.20 | 8.1519999 | 8.23 | 8.0622 | 0 |
| 1743611400 | 8.392 | -0.05 | -0.60 | 8.4411 | 8.4664 | 8.3901 | 0 |
| 1743525000 | 8.4425 | 0.06 | 0.67 | 8.4578 | 8.477 | 8.4105 | 0 |
| 1743438600 | 8.3861 | -0.1 | -1.22 | 8.3833 | 8.421 | 8.2644 | 0 |
| 1743183000 | 8.49 | -0.08 | -0.96 | 8.5305 | 8.584 | 8.4782 | 0 |
| 1743096600 | 8.5726 | 0.04 | 0.45 | 8.5881 | 8.6412 | 8.5525 | 0 |
| 1743010200 | 8.5345 | 0.06 | 0.67 | 8.5386 | 8.5543 | 8.5247 | 0 |
| 1742923800 | 8.478 | -0.22 | -2.52 | 8.5094999 | 8.5111 | 8.4674 | 0 |
| 1742837400 | 8.6974 | 0.11 | 1.23 | 8.6633 | 8.7015999 | 8.631 | 0 |
| 1742578200 | 8.5916 | -0.17 | -1.96 | 8.5922 | 8.6056 | 8.5632 | 0 |
| 1742491800 | 8.7638 | -0.19 | -2.11 | 8.7463 | 8.7912 | 8.7395 | 0 |
| 1742405400 | 8.9529 | 0.03 | 0.29 | 8.9514 | 8.9747 | 8.9307 | 0 |
| 1742319000 | 8.927 | 0.2 | 2.30 | 8.9241 | 8.9724 | 8.9229 | 0 |
| 1742232600 | 8.726 | 0.04 | 0.52 | 8.7356 | 8.7722 | 8.7083999 | 0 |
| 1741973400 | 8.6811 | 0.23 | 2.73 | 8.7121 | 8.7148 | 8.6436 | 0 |
| 1741887000 | 8.4505 | -0.03 | -0.32 | 8.453 | 8.4847 | 8.4309 | 0 |
| 1741800600 | 8.4773 | -0.04 | -0.43 | 8.4812999 | 8.5413 | 8.4658 | 0 |
| 1741714200 | 8.5140999 | -0.04 | -0.48 | 8.5509 | 8.5519 | 8.5105 | 0 |
| 1741627800 | 8.5548 | -0.16 | -1.89 | 8.5862 | 8.627 | 8.5407 | 0 |
| 1741368600 | 8.7193 | -0.07 | -0.81 | 8.7303 | 8.7388 | 8.6943 | 0 |
| 1741282200 | 8.7905 | 0.28 | 3.31 | 8.7991 | 8.8255 | 8.7743 | 0 |
| 1741195800 | 8.5088 | 0.06 | 0.67 | 8.5554 | 8.5802 | 8.4908 | 0 |
| 1741109400 | 8.4522 | -0.05 | -0.54 | 8.4896999 | 8.4989 | 8.4351 | 0 |
| 1741023000 | 8.4981 | -0.04 | -0.45 | 8.573 | 8.5807 | 8.4919 | 0 |
| 1740763800 | 8.5361 | -0.32 | -3.65 | 8.5574999 | 8.5653 | 8.4166 | 0 |
| 1740677400 | 8.8594 | 0.02 | 0.26 | 8.7983 | 8.8654 | 8.796 | 0 |
| 1740591000 | 8.8362 | 0.27 | 3.19 | 8.8299 | 8.868 | 8.823 | 0 |
| 1740504600 | 8.563 | -0.18 | -2.11 | 8.5883 | 8.595 | 8.5458 | 0 |
| 1740418200 | 8.7472999 | -0.14 | -1.55 | 8.7766 | 8.8009 | 8.7452 | 0 |
| 1740159000 | 8.8854 | 0.4 | 4.71 | 8.8095 | 8.889 | 8.8095 | 0 |
| 1740072600 | 8.4861 | -0.18 | -2.08 | 8.5145 | 8.5323 | 8.4811 | 0 |
| 1739986200 | 8.6661 | -0.11 | -1.25 | 8.6478 | 8.6747 | 8.6445 | 0 |
| 1739899800 | 8.7758 | 0.14 | 1.57 | 8.7513 | 8.8356 | 8.7495 | 0 |
| 1739813400 | 8.6402 | 0.04 | 0.41 | 8.6266 | 8.6562 | 8.624 | 0 |
| 1739554200 | 8.6051 | 0.3 | 3.56 | 8.6013 | 8.6386 | 8.5965 | 0 |
| 1739467800 | 8.3091 | -0.07 | -0.78 | 8.2835 | 8.3394999 | 8.281 | 0 |
| 1739381400 | 8.3741 | 0.19 | 2.33 | 8.3566 | 8.4073 | 8.3537 | 0 |
| 1739295000 | 8.1832999 | -0.13 | -1.55 | 8.2155 | 8.2155 | 8.1765 | 0 |
| 1739208600 | 8.3122 | 0.16 | 2.00 | 8.3018 | 8.3286 | 8.2846 | 0 |
| 1738949400 | 8.1489999 | 0.13 | 1.68 | 8.0939 | 8.1507 | 8.0905 | 0 |
| 1738863000 | 8.0144 | 0.15 | 1.89 | 7.9821 | 8.0361 | 7.9821 | 0 |
| 1738776600 | 7.8657 | -0.11 | -1.38 | 7.8853 | 7.9167 | 7.8523 | 0 |
| 1738690200 | 7.9755 | 0.18 | 2.32 | 7.9944 | 8.0043 | 7.9613 | 0 |
| 1738603800 | 7.7949 | 0.06 | 0.77 | 7.8663 | 7.8792 | 7.7778 | 0 |
| 1738344600 | 7.7351 | -0 | -0.03 | 7.7467 | 7.7751 | 7.7346 | 0 |
| 1738258200 | 7.7376 | 0.02 | 0.21 | 7.7159 | 7.7395 | 7.6828 | 0 |
| 1738171800 | 7.7214 | 0.02 | 0.21 | 7.725 | 7.7481 | 7.7142 | 0 |
| 1738085400 | 7.7052 | 0.07 | 0.89 | 7.706 | 7.7208 | 7.6974 | 0 |
| 1737999000 | 7.6371 | 0.08 | 1.11 | 7.6573 | 7.6728 | 7.6132 | 0 |
| 1737739800 | 7.5535 | 0.1 | 1.29 | 7.5697 | 7.5722 | 7.5364 | 0 |
| 1737653400 | 7.4571 | -0.14 | -1.85 | 7.4722 | 7.4891 | 7.4545 | 0 |
| 1737567000 | 7.5973 | 0 | 0.00 | 7.5973 | 7.5973 | 7.5973 | 0 |
| 1737480600 | 7.5973 | 0.03 | 0.43 | 7.6407 | 7.6578 | 7.596 | 0 |
| 1737394200 | 7.5648 | 0.07 | 0.94 | 7.6239 | 7.6292 | 7.5438 | 0 |
| 1737135000 | 7.4944 | 0.04 | 0.53 | 7.4828 | 7.5056 | 7.466 | 0 |
| 1737048600 | 7.4551 | 0.04 | 0.58 | 7.4623 | 7.5 | 7.4515 | 0 |
| 1736962200 | 7.4123 | 0.02 | 0.31 | 7.3806 | 7.4259 | 7.3529 | 0 |
| 1736875800 | 7.3897 | 0.12 | 1.65 | 7.4094 | 7.4183 | 7.3777 | 0 |
| 1736789400 | 7.2698 | -0.04 | -0.52 | 7.2755 | 7.2914 | 7.236 | 0 |
| 1736530200 | 7.3078 | -0.06 | -0.82 | 7.2883 | 7.3344 | 7.2676 | 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
