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 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 8.6563 | 0.01 | 0.13 | 8.6679 | 8.6679 | 8.6563 | 110 |
| 1742405400 | 8.6453 | 0.05 | 0.56 | 8.6453 | 8.6453 | 8.6453 | 0 |
| 1742319000 | 8.597 | -0.01 | -0.16 | 8.6222999 | 8.6222999 | 8.597 | 0 |
| 1742232600 | 8.6109 | 0.06 | 0.74 | 8.5543 | 8.6109 | 8.5543 | 0 |
| 1741973400 | 8.5475 | 0.06 | 0.70 | 8.5103 | 8.5475 | 8.5103 | 0 |
| 1741887000 | 8.4884 | -0.02 | -0.22 | 8.4977 | 8.4977 | 8.4884 | 0 |
| 1741800600 | 8.5071 | 0.02 | 0.19 | 8.544 | 8.544 | 8.5071 | 0 |
| 1741714200 | 8.491 | -0.33 | -3.78 | 8.739 | 8.739 | 8.491 | 0 |
| 1741627800 | 8.8246 | -0.02 | -0.20 | 8.8246 | 8.8246 | 8.8246 | 0 |
| 1741368600 | 8.8419 | -0.12 | -1.33 | 8.8419 | 8.8419 | 8.8419 | 0 |
| 1741282200 | 8.9609 | -0.15 | -1.66 | 8.9609 | 8.9609 | 8.9609 | 0 |
| 1741195800 | 9.1123 | 0 | 0.00 | 9.1123 | 9.1123 | 9.1123 | 0 |
| 1741109400 | 9.1123 | -0.05 | -0.53 | 9.1123 | 9.1123 | 9.1123 | 0 |
| 1741023000 | 9.1605 | 0.03 | 0.33 | 9.1605 | 9.1605 | 9.1605 | 0 |
| 1740763800 | 9.13 | -0.06 | -0.61 | 9.1219 | 9.13 | 9.1219 | 15 |
| 1740677400 | 9.1864 | 0 | 0.00 | 9.1864 | 9.1864 | 9.1864 | 0 |
| 1740591000 | 9.1864 | -0.05 | -0.49 | 9.1864 | 9.1864 | 9.1864 | 0 |
| 1740504600 | 9.2317 | 0.05 | 0.53 | 9.2317 | 9.2317 | 9.2317 | 0 |
| 1740418200 | 9.183 | 0.02 | 0.21 | 9.183 | 9.183 | 9.183 | 0 |
| 1740159000 | 9.1633 | 0.02 | 0.20 | 9.1633 | 9.1633 | 9.1633 | 0 |
| 1740072600 | 9.1447 | -0 | -0.05 | 9.1447 | 9.1447 | 9.1447 | 0 |
| 1739986200 | 9.1493 | 0 | 0.03 | 9.1493 | 9.1493 | 9.1493 | 0 |
| 1739899800 | 9.1469 | 0.02 | 0.21 | 9.1469 | 9.1469 | 9.1469 | 0 |
| 1739813400 | 9.1281 | -0.01 | -0.14 | 9.1281 | 9.1281 | 9.1281 | 0 |
| 1739554200 | 9.1411 | 0.04 | 0.45 | 9.1411 | 9.1411 | 9.1411 | 0 |
| 1739467800 | 9.1 | -0.12 | -1.30 | 9.1 | 9.1 | 9.1 | 0 |
| 1739381400 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1739295000 | 9.22 | -0.05 | -0.57 | 9.2449999 | 9.2449999 | 9.22 | 110 |
| 1739208600 | 9.2733 | -0.01 | -0.05 | 9.2629 | 9.2733 | 9.2629 | 11 |
| 1738949400 | 9.2784 | -0.12 | -1.26 | 9.2784 | 9.2784 | 9.2784 | 0 |
| 1738863000 | 9.397 | 0.17 | 1.85 | 9.397 | 9.397 | 9.397 | 0 |
| 1738776600 | 9.2259 | -0.1 | -1.09 | 9.2259 | 9.2259 | 9.2259 | 0 |
| 1738690200 | 9.3276 | 0.02 | 0.17 | 9.3276 | 9.3276 | 9.3276 | 0 |
| 1738603800 | 9.3117 | -0.13 | -1.34 | 9.3117 | 9.3117 | 9.3117 | 0 |
| 1738344600 | 9.4383 | 0.08 | 0.83 | 9.4383 | 9.4383 | 9.4383 | 0 |
| 1738258200 | 9.3602 | -0.04 | -0.46 | 9.3602 | 9.3602 | 9.3602 | 0 |
| 1738171800 | 9.4038 | 0.18 | 1.96 | 9.4038 | 9.4038 | 9.4038 | 0 |
| 1738085400 | 9.2234 | 0 | 0.00 | 9.2234 | 9.2234 | 9.2234 | 0 |
| 1737999000 | 9.2234 | -0.06 | -0.67 | 9.2234 | 9.2234 | 9.2234 | 0 |
| 1737739800 | 9.2853 | 0.04 | 0.39 | 9.2853 | 9.2853 | 9.2853 | 0 |
| 1737653400 | 9.2495 | 0.01 | 0.08 | 9.2495 | 9.2495 | 9.2495 | 0 |
| 1737567000 | 9.2424 | 0.16 | 1.72 | 9.2424 | 9.2424 | 9.2424 | 0 |
| 1737480600 | 9.0863 | 0 | 0.00 | 9.0863 | 9.0863 | 9.0863 | 0 |
| 1737394200 | 9.0863 | -0 | -0.02 | 9.0863 | 9.0863 | 9.0863 | 220 |
| 1737135000 | 9.0878 | 0.06 | 0.63 | 9.0878 | 9.0878 | 9.0878 | 0 |
| 1737048600 | 9.0307 | 0.12 | 1.36 | 9.0307 | 9.0307 | 9.0307 | 0 |
| 1736962200 | 8.9096 | -0.11 | -1.22 | 8.9096 | 8.9096 | 8.9096 | 0 |
| 1736875800 | 9.02 | 0.07 | 0.77 | 9.0046 | 9.02 | 9.0046 | 305 |
| 1736789400 | 8.9511 | 0.03 | 0.35 | 8.9511 | 8.9511 | 8.9511 | 0 |
| 1736530200 | 8.92 | 0.01 | 0.10 | 8.92 | 8.92 | 8.92 | 300 |
| 1736443800 | 8.9111 | 0.01 | 0.16 | 8.9111 | 8.9111 | 8.9111 | 0 |
| 1736357400 | 8.8966999 | 0.12 | 1.42 | 8.8966999 | 8.8966999 | 8.8966999 | 0 |
| 1736271000 | 8.7723 | -0.01 | -0.06 | 8.7723 | 8.7723 | 8.7723 | 0 |
| 1736184600 | 8.7777 | 0.04 | 0.43 | 8.7591 | 8.7777 | 8.7591 | 1628 |
| 1735925400 | 8.7396999 | 0.04 | 0.44 | 8.7396999 | 8.7396999 | 8.7396999 | 0 |
| 1735839000 | 8.701 | 0.07 | 0.85 | 8.701 | 8.701 | 8.701 | 0 |
| 1735666200 | 8.6277 | 0.03 | 0.36 | 8.6277 | 8.6277 | 8.6277 | 0 |
| 1735579800 | 8.5969 | -0.05 | -0.59 | 8.6794 | 8.6794 | 8.5969 | 1 |
| 1735320600 | 8.648 | 0 | 0.00 | 8.648 | 8.648 | 8.648 | 0 |
| 1735061400 | 8.648 | 0 | 0.00 | 8.648 | 8.648 | 8.648 | 0 |
| 1734975000 | 8.648 | 0.08 | 0.90 | 8.648 | 8.648 | 8.648 | 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
