Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736271000 | 8.219 | -0.06 | -0.68 | 8.232 | 8.2565 | 8.1065 | 3 |
| 1736184600 | 8.275 | 0.11 | 1.37 | 8.257 | 8.298 | 8.256 | 60 |
| 1735925400 | 8.1635 | -0.05 | -0.66 | 8.145 | 8.1995 | 8.145 | 3 |
| 1735839000 | 8.2175 | 0.1 | 1.19 | 8.2175 | 8.2175 | 8.2175 | 0 |
| 1735666200 | 8.121 | 0 | 0.00 | 8.121 | 8.121 | 8.121 | 0 |
| 1735579800 | 8.121 | -0.08 | -1.03 | 8.121 | 8.121 | 8.121 | 3 |
| 1735320600 | 8.2055 | 0.13 | 1.57 | 8.2055 | 8.2055 | 8.2055 | 0 |
| 1735061400 | 8.0785 | 0 | 0.00 | 8.0785 | 8.0785 | 8.0785 | 0 |
| 1734975000 | 8.0785 | -0.12 | -1.44 | 8.0785 | 8.0785 | 8.0785 | 0 |
| 1734715800 | 8.1965 | 0.06 | 0.79 | 8.1965 | 8.1965 | 8.1965 | 0 |
| 1734629400 | 8.132 | -0.28 | -3.28 | 8.132 | 8.132 | 8.132 | 30 |
| 1734543000 | 8.408 | 0.02 | 0.18 | 8.395 | 8.423 | 8.3945 | 472 |
| 1734456600 | 8.3925 | -0.12 | -1.42 | 8.3925 | 8.3925 | 8.3925 | 0 |
| 1734370200 | 8.5135 | -0.04 | -0.50 | 8.5135 | 8.5135 | 8.5135 | 3 |
| 1734111000 | 8.5559999 | -0.07 | -0.82 | 8.5559999 | 8.5559999 | 8.5559999 | 0 |
| 1734024600 | 8.6265 | -0.16 | -1.85 | 8.6265 | 8.6265 | 8.6265 | 0 |
| 1733938200 | 8.789 | 0 | 0.00 | 8.789 | 8.789 | 8.789 | 0 |
| 1733851800 | 8.789 | 0 | 0.00 | 8.789 | 8.789 | 8.789 | 0 |
| 1733765400 | 8.789 | 0.17 | 2.01 | 8.671 | 8.828 | 8.5925 | 592 |
| 1733506200 | 8.616 | -0.07 | -0.81 | 8.616 | 8.616 | 8.616 | 0 |
| 1733419800 | 8.686 | -0.06 | -0.74 | 8.686 | 8.686 | 8.686 | 18 |
| 1733333400 | 8.7505 | -0.08 | -0.86 | 8.7505 | 8.7505 | 8.7505 | 1 |
| 1733247000 | 8.826 | 0.04 | 0.43 | 8.7899999 | 8.8425 | 8.7899999 | 148 |
| 1733160600 | 8.7885 | -0.04 | -0.41 | 8.7885 | 8.7885 | 8.7885 | 0 |
| 1732901400 | 8.825 | 0.02 | 0.24 | 8.801 | 8.841 | 8.801 | 43 |
| 1732815000 | 8.8035 | -0.02 | -0.24 | 8.8035 | 8.8035 | 8.8035 | 5 |
| 1732728600 | 8.8245 | 0.09 | 0.98 | 8.8245 | 8.8245 | 8.8245 | 6 |
| 1732642200 | 8.7385 | -0.06 | -0.68 | 8.7385 | 8.7385 | 8.7385 | 3 |
| 1732555800 | 8.7985 | 0.18 | 2.08 | 8.7985 | 8.7985 | 8.7985 | 1 |
| 1732296600 | 8.6195 | 0.04 | 0.50 | 8.592 | 8.6355 | 8.592 | 273 |
| 1732210200 | 8.577 | 0.29 | 3.55 | 8.532 | 8.5775 | 8.532 | 515 |
| 1732123800 | 8.283 | -0.08 | -0.92 | 8.3 | 8.347 | 8.1725 | 1800 |
| 1732037400 | 8.36 | 0.06 | 0.70 | 8.36 | 8.36 | 8.36 | 3 |
| 1731951000 | 8.302 | 0.05 | 0.62 | 8.294 | 8.3025 | 8.14 | 500 |
| 1731691800 | 8.251 | -0.12 | -1.41 | 8.249 | 8.3055 | 8.2455 | 1420 |
| 1731605400 | 8.369 | 0.04 | 0.43 | 8.369 | 8.369 | 8.369 | 0 |
| 1731519000 | 8.3335 | -0.01 | -0.17 | 8.3335 | 8.3335 | 8.3335 | 0 |
| 1731432600 | 8.3475 | -0.19 | -2.17 | 8.4949999 | 8.4949999 | 8.1165 | 30 |
| 1731346200 | 8.533 | -0.05 | -0.56 | 8.533 | 8.533 | 8.533 | 0 |
| 1731087000 | 8.581 | -0.13 | -1.50 | 8.581 | 8.581 | 8.581 | 0 |
| 1731000600 | 8.7114999 | -0.04 | -0.43 | 8.7114999 | 8.7114999 | 8.7114999 | 0 |
| 1730914200 | 8.749 | 0.08 | 0.92 | 8.749 | 8.749 | 8.749 | 0 |
| 1730827800 | 8.6695 | -0.02 | -0.18 | 8.6695 | 8.6695 | 8.6695 | 0 |
| 1730741400 | 8.685 | 0.04 | 0.47 | 8.685 | 8.685 | 8.685 | 0 |
| 1730482200 | 8.644 | 0.01 | 0.06 | 8.644 | 8.644 | 8.644 | 0 |
| 1730395800 | 8.639 | -0.04 | -0.42 | 8.639 | 8.639 | 8.639 | 0 |
| 1730309400 | 8.6755 | 0.08 | 0.88 | 8.6755 | 8.6755 | 8.6755 | 0 |
| 1730223000 | 8.6 | -0.11 | -1.21 | 8.743 | 8.743 | 8.2575 | 608 |
| 1730136600 | 8.705 | 0.04 | 0.44 | 8.705 | 8.705 | 8.705 | 0 |
| 1729873800 | 8.6664999 | 0.12 | 1.35 | 8.658 | 8.686 | 8.644 | 1366 |
| 1729787400 | 8.551 | 0 | 0.04 | 8.643 | 8.6465 | 8.467 | 2000 |
| 1729701000 | 8.548 | -0.01 | -0.13 | 8.548 | 8.548 | 8.548 | 0 |
| 1729614600 | 8.559 | -0 | -0.03 | 8.559 | 8.559 | 8.559 | 0 |
| 1729528200 | 8.5615 | -0.08 | -0.91 | 8.5615 | 8.5615 | 8.5615 | 0 |
| 1729269000 | 8.6405 | 0.12 | 1.36 | 8.6405 | 8.6405 | 8.6405 | 0 |
| 1729182600 | 8.5245 | -0.15 | -1.73 | 8.541 | 8.724 | 8.5205 | 2081 |
| 1729096200 | 8.675 | 0.03 | 0.36 | 8.675 | 8.675 | 8.675 | 0 |
| 1729009800 | 8.644 | -0.03 | -0.35 | 8.644 | 8.644 | 8.644 | 0 |
| 1728923400 | 8.674 | -0.08 | -0.96 | 8.674 | 8.674 | 8.674 | 0 |
| 1728664200 | 8.7585 | 0.06 | 0.71 | 8.7585 | 8.7585 | 8.7585 | 0 |
| 1728577800 | 8.6969999 | 0.04 | 0.50 | 8.6969999 | 8.6969999 | 8.6969999 | 0 |
| 1728491400 | 8.6535 | -0.02 | -0.25 | 8.57 | 8.654 | 8.5565 | 525 |
| 1728405000 | 8.675 | -0.25 | -2.81 | 8.783 | 8.7835 | 8.67 | 801 |
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
