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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 8.342 | 0.07 | 0.90 | 8.301 | 9.251 | 7.40125 | 50 |
| 1732815000 | 8.268 | 0.11 | 1.39 | 8.268 | 9.0275 | 7.393 | 50 |
| 1732728600 | 8.15475 | -0.27 | -3.18 | 8.363 | 9.27575 | 7.18375 | 100 |
| 1732642200 | 8.42225 | -0.28 | -3.21 | 8.42225 | 8.42225 | 8.42225 | 0 |
| 1732555800 | 8.70175 | -0.01 | -0.12 | 8.8175 | 9.80575 | 7.67525 | 299 |
| 1732296600 | 8.7122499 | 0.15 | 1.75 | 8.451 | 9.6355 | 7.57625 | 32 |
| 1732210200 | 8.56225 | 0.16 | 1.93 | 8.56225 | 8.56225 | 8.56225 | 59 |
| 1732123800 | 8.4004999 | -0.08 | -0.93 | 8.299 | 9.2575 | 7.37275 | 253 |
| 1732037400 | 8.4797499 | 0.24 | 2.87 | 8.4797499 | 8.4797499 | 8.4797499 | 1 |
| 1731951000 | 8.243 | 0.31 | 3.95 | 8.243 | 8.243 | 8.243 | 7 |
| 1731691800 | 7.92975 | 0.05 | 0.66 | 7.5405 | 8.50625 | 6.97875 | 4042 |
| 1731605400 | 7.878 | -0.21 | -2.59 | 8.128 | 9.01425 | 6.9835 | 19052 |
| 1731519000 | 8.0872499 | -0.29 | -3.45 | 8.184 | 9.33175 | 7.101 | 19320 |
| 1731432600 | 8.376 | -0.54 | -6.05 | 8.376 | 8.376 | 8.376 | 2 |
| 1731346200 | 8.9157499 | 1.1 | 14.04 | 8.515 | 9.5864999 | 7.49275 | 1466 |
| 1731087000 | 7.818 | 0.49 | 6.69 | 7.5745 | 8.59825 | 6.82 | 102 |
| 1731000600 | 7.32775 | 0.21 | 2.97 | 7.32775 | 7.32775 | 7.32775 | 19 |
| 1730914200 | 7.11625 | 0.92 | 14.76 | 6.97 | 7.64275 | 6.29375 | 2319 |
| 1730827800 | 6.20125 | 0.15 | 2.41 | 6.20125 | 6.20125 | 6.20125 | 0 |
| 1730741400 | 6.0555 | -0.07 | -1.15 | 6.0555 | 6.0555 | 6.0555 | 0 |
| 1730482200 | 6.126 | -0.1 | -1.57 | 6.195 | 6.8735 | 5.486 | 62 |
| 1730395800 | 6.224 | -0.2 | -3.12 | 6.2539999 | 6.956 | 5.5175 | 2255 |
| 1730309400 | 6.4245 | 0.09 | 1.45 | 6.4245 | 6.4245 | 6.4245 | 0 |
| 1730223000 | 6.3324999 | -0.32 | -4.78 | 6.3324999 | 6.3324999 | 6.3324999 | 0 |
| 1730136600 | 6.6505 | 0.09 | 1.31 | 6.5995 | 7.38275 | 5.885 | 100 |
| 1729873800 | 6.5645 | 0.31 | 4.98 | 6.5645 | 6.5645 | 6.5645 | 4 |
| 1729787400 | 6.253 | 0.97 | 18.29 | 5.8895 | 6.7125 | 5.312 | 170 |
| 1729701000 | 5.2859999 | -0.04 | -0.69 | 5.2859999 | 5.2859999 | 5.2859999 | 0 |
| 1729614600 | 5.32275 | -0.04 | -0.68 | 5.32275 | 5.32275 | 5.32275 | 0 |
| 1729528200 | 5.359 | -0.1 | -1.84 | 5.359 | 5.359 | 5.359 | 0 |
| 1729269000 | 5.45925 | 0.05 | 1.02 | 5.45925 | 5.45925 | 5.45925 | 0 |
| 1729182600 | 5.40425 | -0.01 | -0.16 | 5.40425 | 5.40425 | 5.40425 | 0 |
| 1729096200 | 5.413 | -0 | -0.01 | 5.413 | 5.413 | 5.413 | 0 |
| 1729009800 | 5.41375 | 0.04 | 0.74 | 5.41375 | 5.41375 | 5.41375 | 0 |
| 1728923400 | 5.374 | -0.1 | -1.75 | 5.374 | 5.374 | 5.374 | 0 |
| 1728664200 | 5.4695 | -0.41 | -7.03 | 5.4695 | 6.091 | 4.6925 | 1905 |
| 1728577800 | 5.88325 | -0.13 | -2.15 | 5.88325 | 5.88325 | 5.88325 | 0 |
| 1728491400 | 6.0125 | -0.1 | -1.63 | 6.0125 | 6.0125 | 6.0125 | 0 |
| 1728405000 | 6.112 | 0.1 | 1.68 | 6.0125 | 6.64325 | 5.365 | 100 |
| 1728318600 | 6.011 | -0.09 | -1.43 | 6.011 | 6.011 | 6.011 | 0 |
| 1728059400 | 6.09825 | 0.1 | 1.68 | 6.09825 | 6.09825 | 6.09825 | 0 |
| 1727973000 | 5.9974999 | -0.13 | -2.04 | 5.9974999 | 5.9974999 | 5.9974999 | 2 |
| 1727886600 | 6.1224999 | -0.09 | -1.41 | 6.1224999 | 6.1224999 | 6.1224999 | 0 |
| 1727800200 | 6.20975 | -0.29 | -4.43 | 6.20975 | 6.20975 | 6.20975 | 0 |
| 1727713800 | 6.49775 | 0.18 | 2.83 | 6.49775 | 6.49775 | 6.49775 | 0 |
| 1727454600 | 6.31875 | -0.05 | -0.84 | 6.31875 | 6.31875 | 6.31875 | 0 |
| 1727368200 | 6.3724999 | 0.11 | 1.79 | 6.3724999 | 6.3724999 | 6.3724999 | 0 |
| 1727281800 | 6.26025 | 0.02 | 0.35 | 6.26025 | 6.26025 | 6.26025 | 0 |
| 1727195400 | 6.2385 | 0.13 | 2.11 | 6.2385 | 6.2385 | 6.2385 | 0 |
| 1727109000 | 6.10975 | 0.25 | 4.24 | 6.10975 | 6.10975 | 6.10975 | 0 |
| 1726849800 | 5.8615 | -0.19 | -3.16 | 5.8615 | 5.8615 | 5.8615 | 0 |
| 1726763400 | 6.05275 | 0.44 | 7.74 | 6.05275 | 6.05275 | 6.05275 | 0 |
| 1726677000 | 5.61775 | -0.09 | -1.62 | 5.61775 | 5.61775 | 5.61775 | 0 |
| 1726590600 | 5.71025 | 0.07 | 1.23 | 5.71025 | 5.71025 | 5.71025 | 0 |
| 1726504200 | 5.64075 | -0.14 | -2.38 | 5.64075 | 5.64075 | 5.64075 | 0 |
| 1726245000 | 5.7779999 | 0.16 | 2.87 | 5.7779999 | 5.7779999 | 5.7779999 | 0 |
| 1726158600 | 5.617 | 0.2 | 3.71 | 5.617 | 5.617 | 5.617 | 0 |
| 1726072200 | 5.416 | 0 | 0.07 | 5.416 | 5.416 | 5.416 | 0 |
| 1725985800 | 5.41225 | 0.1 | 1.96 | 5.41225 | 5.41225 | 5.41225 | 0 |
| 1725899400 | 5.30825 | -0.03 | -0.54 | 5.30825 | 5.30825 | 5.30825 | 0 |
| 1725640200 | 5.33725 | -0.17 | -3.15 | 5.33725 | 5.33725 | 5.33725 | 16 |
| 1725553800 | 5.51075 | 0.1 | 1.82 | 5.51075 | 5.51075 | 5.51075 | 0 |
| 1725467400 | 5.412 | 0.25 | 4.87 | 5.412 | 5.412 | 5.412 | 0 |
| 1725381000 | 5.16075 | 0 | 0.01 | 5.16075 | 5.16075 | 5.16075 | 0 |
| 1725294600 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 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
