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 | -0.0737 | -0.900163666121 | 8.1874 | 8.1874 | 8.0331 | 0 | 0 | FX |
| 4 | 0.0037 | 0.0456226880395 | 8.11 | 8.2689 | 8.0331 | 0 | 0 | FX |
| 12 | -0.5674 | -6.53603805969 | 8.6811 | 8.7076 | 8.0331 | 0 | 0 | FX |
| 26 | -0.242485 | -2.90186251262 | 8.356185 | 8.7384 | 8.0331 | 0 | 0 | FX |
| 52 | -0.43053 | -5.0388390762 | 8.54423 | 8.7384 | 8.0331 | 0 | 0 | FX |
| 156 | -0.683 | -7.76427523958 | 8.7967 | 8.9593 | 7.485695 | 0 | 0 | FX |
| 260 | -0.52215 | -6.04630696457 | 8.63585 | 9.5755 | 7.485695 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734739020 | 8.1176999 | 0.06 | 0.81 | 8.05312 | 8.119 | 8.0361999 | 0 |
| 1734652620 | 8.05283 | 0.01 | 0.11 | 8.04548 | 8.0997 | 8.0474 | 0 |
| 1734566220 | 8.04365 | -0.11 | -1.36 | 8.154045 | 8.1699 | 8.0330999 | 0 |
| 1734479820 | 8.15466 | -0.02 | -0.26 | 8.177 | 8.1713 | 8.14114 | 0 |
| 1734393420 | 8.17618 | 0 | 0.05 | 8.17198 | 8.1835 | 8.14465 | 0 |
| 1734307020 | 8.17186 | 0 | 0.03 | 8.1874 | 8.1874 | 8.152485 | 0 |
| 1734220620 | 8.1691 | 0 | 0.00 | 8.1691 | 8.1691 | 8.1691 | 0 |
| 1734134220 | 8.1691 | 0.02 | 0.30 | 8.14291 | 8.1827 | 8.12614 | 0 |
| 1734047820 | 8.145 | -0.02 | -0.29 | 8.16778 | 8.1887 | 8.1347 | 0 |
| 1733961420 | 8.1687999 | -0.02 | -0.22 | 8.1892 | 8.1931 | 8.149285 | 0 |
| 1733875020 | 8.187205 | -0.02 | -0.23 | 8.2051 | 8.2183 | 8.163645 | 0 |
| 1733788620 | 8.2058 | -0.02 | -0.23 | 8.220115 | 8.2358 | 8.1956 | 0 |
| 1733702220 | 8.225 | 0 | 0.00 | 8.225 | 8.225 | 8.225 | 0 |
| 1733615820 | 8.225 | 0 | 0.00 | 8.225 | 8.225 | 8.225 | 0 |
| 1733529420 | 8.225 | -0.01 | -0.15 | 8.238145 | 8.2689 | 8.2024 | 0 |
| 1733443020 | 8.23755 | 0.05 | 0.67 | 8.183245 | 8.2441 | 8.186 | 0 |
| 1733356620 | 8.18305 | 0 | 0.04 | 8.179295 | 8.2091 | 8.152155 | 0 |
| 1733270220 | 8.17999 | 0.01 | 0.08 | 8.170845 | 8.2006 | 8.157205 | 0 |
| 1733183820 | 8.1735 | -0.03 | -0.37 | 8.2056799 | 8.2015 | 8.14005 | 0 |
| 1733097420 | 8.20411 | -0.03 | -0.34 | 8.2319 | 8.239595 | 8.19679 | 0 |
| 1733011020 | 8.2319 | -0 | -0.01 | 8.2331 | 8.2331 | 8.2218 | 0 |
| 1732924620 | 8.2331 | 0.01 | 0.14 | 8.2198499 | 8.2494 | 8.20182 | 0 |
| 1732838220 | 8.2215 | 0 | 0.03 | 8.2186 | 8.2225 | 8.19202 | 0 |
| 1732751820 | 8.21871 | 0.05 | 0.66 | 8.1683 | 8.2391 | 8.1511 | 0 |
| 1732665420 | 8.16464 | 0.02 | 0.27 | 8.127955 | 8.2071 | 8.13876 | 0 |
| 1732579020 | 8.14262 | 0.03 | 0.43 | 8.15672 | 8.1943 | 8.130475 | 0 |
| 1732492620 | 8.10795 | 0 | 0.00 | 8.10795 | 8.10795 | 8.10795 | 0 |
| 1732406220 | 8.10795 | -0 | -0.03 | 8.11 | 8.11 | 8.1073 | 0 |
| 1732319820 | 8.11 | -0.04 | -0.47 | 8.1486699 | 8.170655 | 8.043515 | 0 |
| 1732233420 | 8.14841 | -0.06 | -0.72 | 8.2083999 | 8.2154 | 8.14303 | 0 |
| 1732147020 | 8.20767 | -0.05 | -0.58 | 8.2571 | 8.2472999 | 8.178575 | 0 |
| 1732060620 | 8.25518 | 0.01 | 0.10 | 8.246205 | 8.2588 | 8.1905249 | 0 |
| 1731974220 | 8.24707 | 0.04 | 0.55 | 8.2031449 | 8.259 | 8.198205 | 0 |
| 1731887820 | 8.202205 | -0 | -0.04 | 8.2053 | 8.208255 | 8.19735 | 0 |
| 1731801420 | 8.2053 | -0 | -0.04 | 8.2087 | 8.2053 | 8.2053 | 0 |
| 1731715020 | 8.2087 | 0.02 | 0.20 | 8.192285 | 8.24596 | 8.1888 | 0 |
| 1731628620 | 8.19196 | -0.03 | -0.34 | 8.221205 | 8.2368 | 8.1707 | 0 |
| 1731542220 | 8.220055 | -0.04 | -0.45 | 8.25714 | 8.2865 | 8.2137 | 0 |
| 1731455820 | 8.2575299 | -0.03 | -0.40 | 8.291095 | 8.282 | 8.241 | 0 |
| 1731369420 | 8.2903749 | -0.04 | -0.49 | 8.329785 | 8.3379999 | 8.26422 | 0 |
| 1731283020 | 8.3309 | -0 | -0.06 | 8.3374 | 8.3374 | 8.322075 | 0 |
| 1731196620 | 8.33585 | 0 | 0.00 | 8.33585 | 8.33585 | 8.33585 | 0 |
| 1731110220 | 8.33585 | -0.05 | -0.63 | 8.39 | 8.3949 | 8.30989 | 0 |
| 1731023820 | 8.388605 | 0.04 | 0.52 | 8.3465 | 8.4146 | 8.347 | 0 |
| 1730937420 | 8.34554 | -0.15 | -1.78 | 8.496025 | 8.3954 | 8.3067049 | 0 |
| 1730851020 | 8.49677 | 0.04 | 0.53 | 8.4515999 | 8.509 | 8.4543 | 0 |
| 1730764620 | 8.45238 | -0 | -0.04 | 8.455275 | 8.4855 | 8.45152 | 0 |
| 1730678220 | 8.456095 | -0.01 | -0.09 | 8.4637 | 8.467765 | 8.44781 | 0 |
| 1730591820 | 8.4637 | -0 | -0.01 | 8.4642 | 8.4642 | 8.4267 | 0 |
| 1730505420 | 8.4642 | 0 | 0.04 | 8.461425 | 8.4812999 | 8.42428 | 0 |
| 1730419020 | 8.460905 | 0.02 | 0.26 | 8.438115 | 8.4671 | 8.4292 | 0 |
| 1730332620 | 8.438735 | 0.03 | 0.36 | 8.408225 | 8.4512 | 8.39937 | 0 |
| 1730246220 | 8.408535 | 0 | 0.03 | 8.40661 | 8.414 | 8.367575 | 0 |
| 1730159820 | 8.406065 | 0.02 | 0.19 | 8.39028 | 8.4159 | 8.379 | 0 |
| 1730073420 | 8.3897549 | -0 | -0.04 | 8.3928 | 8.3975449 | 8.38232 | 0 |
| 1729986960 | 8.3928 | 0 | 0.00 | 8.3928 | 8.3928 | 8.3928 | 0 |
| 1729900620 | 8.3928 | -0.02 | -0.20 | 8.4107749 | 8.4244 | 8.3858 | 0 |
| 1729814220 | 8.409925 | 0.03 | 0.41 | 8.375225 | 8.4224 | 8.367205 | 0 |
| 1729727820 | 8.375355 | -0.02 | -0.19 | 8.390935 | 8.4003 | 8.3614599 | 0 |
| 1729641420 | 8.39131 | -0.02 | -0.20 | 8.4078 | 8.4271999 | 8.3879 | 0 |
| 1729555020 | 8.40789 | -0.04 | -0.43 | 8.4450749 | 8.4461 | 8.4001 | 0 |
| 1729468620 | 8.444135 | -0 | -0.01 | 8.4452 | 8.44766 | 8.4261 | 0 |
| 1729382220 | 8.4452 | -0.01 | -0.07 | 8.4512 | 8.4512 | 8.4261 | 0 |
| 1729295820 | 8.4512 | 0.03 | 0.39 | 8.417845 | 8.452 | 8.41829 | 0 |
| 1729209420 | 8.41802 | -0.02 | -0.24 | 8.43833 | 8.4541 | 8.404175 | 0 |
| 1729123020 | 8.437905 | -0.02 | -0.20 | 8.45402 | 8.4722 | 8.43399 | 0 |
| 1729036620 | 8.4545999 | -0.01 | -0.16 | 8.468 | 8.4812 | 8.453025 | 0 |
| 1728950220 | 8.468385 | -0.02 | -0.26 | 8.490195 | 8.4951 | 8.45356 | 0 |
| 1728863820 | 8.49013 | -0.02 | -0.19 | 8.5012 | 8.502585 | 8.4873 | 0 |
| 1728777420 | 8.5066 | 0 | 0.00 | 8.5066 | 8.5066 | 8.5066 | 0 |
| 1728691020 | 8.5066 | 0.01 | 0.12 | 8.49499 | 8.5142 | 8.4911 | 0 |
| 1728604620 | 8.4966 | -0.01 | -0.09 | 8.50437 | 8.5146 | 8.47061 | 0 |
| 1728518220 | 8.50455 | -0.03 | -0.33 | 8.5328199 | 8.52951 | 8.4904 | 0 |
| 1728431820 | 8.532955 | 0.01 | 0.11 | 8.5243 | 8.5481 | 8.5216 | 0 |
| 1728345420 | 8.52331 | 0 | 0.03 | 8.5211 | 8.5375 | 8.5072949 | 0 |
| 1728259020 | 8.520905 | -0 | -0.03 | 8.5237 | 8.525135 | 8.510975 | 0 |
| 1728172620 | 8.5237 | -0.01 | -0.06 | 8.5287 | 8.5617 | 8.5237 | 0 |
| 1728086220 | 8.5287 | -0.04 | -0.48 | 8.56927 | 8.5726 | 8.50597 | 0 |
| 1727999820 | 8.5696999 | -0.01 | -0.07 | 8.574135 | 8.5828 | 8.55026 | 0 |
| 1727913420 | 8.5759 | -0.02 | -0.27 | 8.6003 | 8.6066 | 8.5648199 | 0 |
| 1727827020 | 8.5988 | -0.06 | -0.68 | 8.657815 | 8.6641 | 8.5856999 | 0 |
| 1727740620 | 8.6577 | -0.02 | -0.29 | 8.6834 | 8.7076 | 8.63955 | 0 |
| 1727654220 | 8.68254 | 0 | 0.02 | 8.6811 | 8.6852 | 8.66936 | 0 |
| 1727567760 | 8.6811 | 0 | 0.00 | 8.6811 | 8.6811 | 8.6811 | 0 |
| 1727481360 | 8.6811 | -0.01 | -0.16 | 8.695225 | 8.70587 | 8.6542999 | 0 |
| 1727395020 | 8.694595 | 0.03 | 0.33 | 8.6658449 | 8.7057 | 8.6563 | 0 |
| 1727308620 | 8.666425 | -0.04 | -0.50 | 8.7105 | 8.7321 | 8.6568 | 0 |
| 1727222220 | 8.7099049 | 0.06 | 0.66 | 8.651595 | 8.7121 | 8.6436 | 0 |
| 1727135820 | 8.6525 | -0.05 | -0.62 | 8.69303 | 8.6982 | 8.6301 | 0 |
| 1727049420 | 8.7068 | 0 | 0.00 | 8.7068 | 8.7068 | 8.7068 | 0 |
| 1726963020 | 8.7068 | 0 | 0.00 | 8.7068 | 8.7068 | 8.7068 | 0 |
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
