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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730741400 | 8.837 | 0.06 | 0.73 | 8.799 | 8.837 | 8.78 | 30282 |
| 1730482200 | 8.773 | -0.12 | -1.30 | 8.875 | 8.875 | 8.773 | 6754 |
| 1730395800 | 8.889 | 0.13 | 1.45 | 8.86 | 8.921 | 8.84 | 16387 |
| 1730309400 | 8.762 | 0.11 | 1.21 | 8.704 | 8.81 | 8.704 | 329043 |
| 1730223000 | 8.657 | 0 | 0.03 | 8.596 | 8.657 | 8.59 | 88022 |
| 1730136600 | 8.654 | -0 | -0.05 | 8.634 | 8.678 | 8.6199999 | 41414 |
| 1729873800 | 8.658 | -0.01 | -0.16 | 8.695 | 8.701 | 8.658 | 6892 |
| 1729787400 | 8.672 | -0.01 | -0.10 | 8.683 | 8.683 | 8.634 | 107526 |
| 1729701000 | 8.6809999 | 0.01 | 0.08 | 8.683 | 8.7129999 | 8.6809999 | 36203 |
| 1729614600 | 8.674 | 0.01 | 0.07 | 8.6649999 | 8.723 | 8.662 | 14754 |
| 1729528200 | 8.668 | 0.07 | 0.79 | 8.607 | 8.675 | 8.6 | 3630 |
| 1729269000 | 8.6 | -0.06 | -0.69 | 8.6489999 | 8.6489999 | 8.6 | 1000 |
| 1729182600 | 8.66 | -0.03 | -0.39 | 8.6969999 | 8.6969999 | 8.645 | 56421 |
| 1729096200 | 8.694 | 0.07 | 0.85 | 8.727 | 8.7289999 | 8.694 | 14148 |
| 1729009800 | 8.621 | 0.11 | 1.30 | 8.48 | 8.621 | 8.48 | 1121 |
| 1728923400 | 8.51 | -0.09 | -1.04 | 8.545 | 8.552 | 8.51 | 1112 |
| 1728664200 | 8.599 | -0.01 | -0.12 | 8.615 | 8.637 | 8.599 | 26941 |
| 1728577800 | 8.609 | 0.02 | 0.28 | 8.596 | 8.623 | 8.596 | 684 |
| 1728491400 | 8.585 | -0.08 | -0.96 | 8.66 | 8.66 | 8.585 | 10051 |
| 1728405000 | 8.668 | 0.06 | 0.66 | 8.701 | 8.701 | 8.668 | 4455 |
| 1728318600 | 8.611 | -0.01 | -0.13 | 8.624 | 8.658 | 8.605 | 87189 |
| 1728059400 | 8.622 | -0.07 | -0.83 | 8.698 | 8.698 | 8.622 | 2324 |
| 1727973000 | 8.694 | 0.06 | 0.69 | 8.646 | 8.694 | 8.646 | 2023 |
| 1727886600 | 8.634 | 0.01 | 0.09 | 8.612 | 8.6489999 | 8.5879999 | 46333 |
| 1727800200 | 8.626 | 0.1 | 1.18 | 8.533 | 8.655 | 8.526 | 110256 |
| 1727713800 | 8.525 | 0.1 | 1.13 | 8.465 | 8.525 | 8.465 | 2736 |
| 1727454600 | 8.43 | -0.07 | -0.79 | 8.476 | 8.485 | 8.429 | 22631 |
| 1727368200 | 8.497 | -0.19 | -2.21 | 8.568 | 8.568 | 8.496 | 52790 |
| 1727281800 | 8.689 | -0.01 | -0.10 | 8.71 | 8.71 | 8.686 | 984 |
| 1727195400 | 8.698 | -0.05 | -0.58 | 8.655 | 8.698 | 8.644 | 2710 |
| 1727109000 | 8.749 | -0.01 | -0.13 | 8.77 | 8.775 | 8.749 | 11453 |
| 1726849800 | 8.76 | 0.12 | 1.38 | 8.685 | 8.76 | 8.685 | 4585 |
| 1726763400 | 8.641 | -0.19 | -2.10 | 8.739 | 8.763 | 8.641 | 74254 |
| 1726677000 | 8.826 | 0.04 | 0.44 | 8.791 | 8.826 | 8.791 | 10 |
| 1726590600 | 8.787 | -0.07 | -0.75 | 8.817 | 8.817 | 8.787 | 764 |
| 1726504200 | 8.853 | 0.04 | 0.45 | 8.843 | 8.857 | 8.843 | 17230 |
| 1726245000 | 8.813 | -0.11 | -1.20 | 8.855 | 8.855 | 8.804 | 13584 |
| 1726158600 | 8.92 | 0.02 | 0.22 | 8.848 | 8.92 | 8.827 | 40171 |
| 1726072200 | 8.9 | -0.09 | -0.96 | 8.96 | 8.961 | 8.9 | 328 |
| 1725985800 | 8.986 | 0.09 | 1.05 | 8.94 | 9 | 8.9 | 31146 |
| 1725899400 | 8.893 | -0.11 | -1.19 | 8.958 | 8.958 | 8.893 | 1864 |
| 1725640200 | 9 | 0.16 | 1.79 | 8.882 | 9 | 8.882 | 53078 |
| 1725553800 | 8.842 | 0.04 | 0.51 | 8.836 | 8.842 | 8.8 | 15664 |
| 1725467400 | 8.797 | 0.11 | 1.29 | 8.797 | 8.797 | 8.762 | 56282 |
| 1725381000 | 8.685 | 0.11 | 1.27 | 8.554 | 8.685 | 8.554 | 19437 |
| 1725294600 | 8.576 | -0.02 | -0.24 | 8.6039999 | 8.657 | 8.576 | 6615 |
| 1725035400 | 8.597 | -0.01 | -0.09 | 8.592 | 8.597 | 8.57 | 1998 |
| 1724949000 | 8.605 | -0.07 | -0.84 | 8.662 | 8.662 | 8.6 | 2899 |
| 1724862600 | 8.678 | -0.02 | -0.26 | 8.672 | 8.678 | 8.646 | 2677 |
| 1724776200 | 8.701 | -0.01 | -0.09 | 8.685 | 8.701 | 8.685 | 20000 |
| 1724689800 | 8.709 | 0.02 | 0.26 | 8.691 | 8.709 | 8.6809999 | 13777 |
| 1724430600 | 8.686 | 0 | 0.01 | 8.702 | 8.702 | 8.67 | 29148 |
| 1724344200 | 8.685 | -0.03 | -0.29 | 8.71 | 8.71 | 8.674 | 24056 |
| 1724257800 | 8.71 | -0.05 | -0.56 | 8.748 | 8.748 | 8.71 | 1765 |
| 1724171400 | 8.759 | 0.03 | 0.36 | 8.696 | 8.759 | 8.696 | 24767 |
| 1724085000 | 8.728 | -0.06 | -0.67 | 8.785 | 8.793 | 8.728 | 6991 |
| 1723825800 | 8.787 | -0.04 | -0.43 | 8.796 | 8.811 | 8.787 | 17448 |
| 1723739400 | 8.825 | -0.2 | -2.17 | 8.969 | 8.971 | 8.8219999 | 22065 |
| 1723653000 | 9.021 | -0.07 | -0.81 | 9.016 | 9.0269999 | 9.016 | 20471 |
| 1723566600 | 9.095 | 0.02 | 0.26 | 9.055 | 9.109 | 9.055 | 1459 |
| 1723480200 | 9.071 | -0.01 | -0.12 | 9.0559999 | 9.094 | 9.045 | 4363 |
| 1723221000 | 9.082 | -0.03 | -0.35 | 9.09 | 9.11 | 9.05 | 55231 |
| 1723134600 | 9.114 | 0.02 | 0.26 | 9.179 | 9.208 | 9.114 | 29790 |
| 1723048200 | 9.09 | -0.2 | -2.13 | 9.243 | 9.243 | 9.073 | 115528 |
| 1722961800 | 9.288 | 0 | 0.00 | 9.288 | 9.288 | 9.288 | 0 |
| 1722875400 | 9.288 | 0.12 | 1.28 | 9.416 | 9.477 | 9.2769999 | 822989 |
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
