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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 9.3015 | -0.08 | -0.81 | 9.417 | 9.417 | 9.3 | 447 |
| 1739899800 | 9.377 | 0.01 | 0.15 | 9.4019999 | 9.4019999 | 9.358 | 2507 |
| 1739813400 | 9.363 | 0.06 | 0.61 | 9.357 | 9.374 | 9.352 | 3857 |
| 1739554200 | 9.3065 | 0.09 | 0.97 | 9.404 | 9.405 | 9.302 | 1682 |
| 1739467800 | 9.217 | 0.18 | 1.99 | 9.194 | 9.22 | 9.191 | 27656 |
| 1739381400 | 9.037 | -0.04 | -0.48 | 9.093 | 9.119 | 9.004 | 7556 |
| 1739295000 | 9.0805 | -0.05 | -0.55 | 9.103 | 9.113 | 9.0805 | 2249 |
| 1739208600 | 9.1305 | 0.15 | 1.66 | 8.948 | 9.148 | 8.948 | 4925 |
| 1738949400 | 8.9815 | 0.03 | 0.35 | 9 | 9 | 8.9629999 | 3514 |
| 1738863000 | 8.95 | 0.13 | 1.48 | 8.933 | 8.95 | 8.889 | 1203 |
| 1738776600 | 8.8195 | 0.05 | 0.55 | 8.8135999 | 8.8195 | 8.8135999 | 562 |
| 1738690200 | 8.7715 | 0.05 | 0.54 | 8.773 | 8.7731 | 8.7538 | 2130 |
| 1738603800 | 8.724 | -0.08 | -0.90 | 8.5719999 | 8.724 | 8.563 | 4571 |
| 1738344600 | 8.803 | 0.04 | 0.41 | 8.813 | 8.813 | 8.803 | 999 |
| 1738258200 | 8.767 | 0.12 | 1.36 | 8.73 | 8.781 | 8.73 | 3042 |
| 1738171800 | 8.6489999 | -0.04 | -0.49 | 8.689 | 8.835 | 8.641 | 1437 |
| 1738085400 | 8.692 | 0.19 | 2.19 | 8.509 | 8.711 | 8.4477 | 388 |
| 1737999000 | 8.506 | -0.01 | -0.12 | 8.345 | 8.58 | 8.2 | 13748 |
| 1737739800 | 8.5165 | 0.14 | 1.61 | 8.4309999 | 8.529 | 8.4174 | 9954 |
| 1737653400 | 8.3815 | -0.01 | -0.08 | 8.4019999 | 8.4019999 | 8.328 | 1895 |
| 1737567000 | 8.3885 | 0.09 | 1.13 | 8.366 | 8.3885 | 8.366 | 1317 |
| 1737480600 | 8.295 | 0.05 | 0.62 | 8.249 | 8.311 | 8.249 | 735 |
| 1737394200 | 8.244 | 0.02 | 0.24 | 8.14 | 8.262 | 8.14 | 1390 |
| 1737135000 | 8.2245 | -0.03 | -0.35 | 8.336 | 8.358 | 8.2245 | 22863 |
| 1737048600 | 8.253 | 0.13 | 1.58 | 8.166 | 8.253 | 8.156 | 24427 |
| 1736962200 | 8.1245 | 0.09 | 1.13 | 8.137 | 8.137 | 8.1245 | 50793 |
| 1736875800 | 8.034 | 0.11 | 1.40 | 8.051 | 8.051 | 8.034 | 11087 |
| 1736789400 | 7.923 | -0.11 | -1.31 | 8.048 | 8.049 | 7.92 | 7382 |
| 1736530200 | 8.0285 | -0.08 | -1.04 | 8.0269999 | 8.03 | 8.014 | 1308 |
| 1736443800 | 8.113 | 0.07 | 0.87 | 8.132 | 8.132 | 8.113 | 31 |
| 1736357400 | 8.043 | -0.16 | -1.94 | 8.101 | 8.1287 | 8.025 | 2201 |
| 1736271000 | 8.202 | -0.02 | -0.28 | 8.202 | 8.202 | 8.137 | 1233 |
| 1736184600 | 8.225 | 0.13 | 1.61 | 8.1199999 | 8.225 | 8.1199999 | 3303 |
| 1735925400 | 8.0945 | -0.03 | -0.36 | 8.1199999 | 8.1199999 | 8.073 | 3092 |
| 1735839000 | 8.124 | 0.01 | 0.16 | 8.111 | 8.205 | 8.11 | 52607 |
| 1735666200 | 8.111 | 0.08 | 0.93 | 8.017 | 8.111 | 8.017 | 300 |
| 1735579800 | 8.036 | -0.04 | -0.47 | 8.122 | 8.122 | 8.019 | 2485 |
| 1735320600 | 8.074 | -0.1 | -1.24 | 8.045 | 8.074 | 8.045 | 458 |
| 1735061400 | 8.175 | 0.1 | 1.27 | 8.175 | 8.175 | 8.1199999 | 40 |
| 1734975000 | 8.0725 | -0.07 | -0.82 | 8.103 | 8.103 | 8.048 | 3111 |
| 1734715800 | 8.139 | 0.14 | 1.72 | 7.889 | 8.139 | 7.889 | 1023 |
| 1734629400 | 8.001 | -0.25 | -3.06 | 7.99 | 8.001 | 7.99 | 2832 |
| 1734543000 | 8.2535 | -0.1 | -1.23 | 8.346 | 8.346 | 8.23 | 1058 |
| 1734456600 | 8.3565 | 0.06 | 0.72 | 8.318 | 8.366 | 8.318 | 1155 |
| 1734370200 | 8.2965 | 0.07 | 0.90 | 8.231 | 8.307 | 8.195 | 2258 |
| 1734111000 | 8.2225 | -0.12 | -1.41 | 8.207 | 8.33 | 8.207 | 523 |
| 1734024600 | 8.34 | 0.05 | 0.58 | 8.296 | 8.34 | 8.296 | 2216 |
| 1733938200 | 8.292 | -0.02 | -0.23 | 8.305 | 8.305 | 8.2739999 | 1779 |
| 1733851800 | 8.3115 | -0.06 | -0.71 | 8.324 | 8.324 | 8.284 | 1257 |
| 1733765400 | 8.371 | -0.01 | -0.16 | 8.349 | 8.387 | 8.349 | 3729 |
| 1733506200 | 8.384 | 0 | 0.05 | 8.394 | 8.3989999 | 8.376 | 1174 |
| 1733419800 | 8.38 | -0.03 | -0.40 | 8.43 | 8.43 | 8.372 | 7161 |
| 1733333400 | 8.4135 | 0.18 | 2.24 | 8.3 | 8.429 | 8.2818 | 2448 |
| 1733247000 | 8.2289999 | -0.02 | -0.21 | 8.205 | 8.244 | 8.205 | 3636 |
| 1733160600 | 8.2465 | 0.07 | 0.81 | 8.154 | 8.2739999 | 8.154 | 7236 |
| 1732901400 | 8.18 | -0.03 | -0.31 | 8.176 | 8.215 | 8.1605 | 3378 |
| 1732815000 | 8.2055 | 0.08 | 0.98 | 8.221 | 8.221 | 8.1552 | 1784 |
| 1732728600 | 8.1255 | -0.07 | -0.80 | 8.155 | 8.231 | 8.1255 | 4618 |
| 1732642200 | 8.191 | -0.02 | -0.28 | 8.233 | 8.234 | 8.1489999 | 9240 |
| 1732555800 | 8.214 | 0.1 | 1.25 | 8.221 | 8.227 | 8.183 | 9537 |
| 1732296600 | 8.1125 | 0.01 | 0.18 | 8.126 | 8.126 | 8.1077999 | 338 |
| 1732210200 | 8.098 | 0.28 | 3.58 | 8.107 | 8.107 | 8.081 | 915 |
| 1732123800 | 7.818 | -0.01 | -0.10 | 7.871 | 7.892 | 7.807 | 8756 |
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
