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 | -0.36 | -4.31654676259 | 8.34 | 8.385 | 7.96 | 570837 | 8.13933294 | CS |
| 4 | -0.7 | -8.06451612903 | 8.68 | 8.88 | 7.96 | 332170 | 8.4363235 | CS |
| 12 | -1.25 | -13.5427952329 | 9.23 | 9.52 | 7.96 | 234314 | 8.73822174 | CS |
| 26 | -0.51 | -6.00706713781 | 8.49 | 9.52 | 7.96 | 198542 | 8.73976115 | CS |
| 52 | -0.41 | -4.88676996424 | 8.39 | 9.52 | 7.96 | 193131 | 8.57420282 | CS |
| 156 | -6.62 | -45.3424657534 | 14.6 | 14.6648 | 6.9199 | 208136 | 9.32724566 | CS |
| 260 | -7.8 | -49.4296577947 | 15.78 | 16.04 | 6.9199 | 175512 | 10.5878677 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 8.02 | -0.01 | -0.12 | 8.05 | 8.14 | 7.96 | 712142 |
| 1734651600 | 8.03 | -0.11 | -1.35 | 8.1 | 8.14 | 7.96 | 429975 |
| 1734565200 | 8.14 | -0.07 | -0.85 | 8.22 | 8.28 | 8.08 | 432906 |
| 1734478800 | 8.21 | -0.07 | -0.85 | 8.3 | 8.3 | 8.15 | 689035 |
| 1734392400 | 8.28 | -0.1 | -1.19 | 8.34 | 8.385 | 8.25 | 590128 |
| 1734133200 | 8.38 | -0.14 | -1.64 | 8.5 | 8.5 | 8.32 | 282804 |
| 1734046800 | 8.52 | -0.19 | -2.18 | 8.68 | 8.6996 | 8.47 | 514541 |
| 1733960400 | 8.71 | 0 | 0.00 | 8.78 | 8.8 | 8.67 | 343454 |
| 1733874000 | 8.71 | -0.02 | -0.23 | 8.74 | 8.81 | 8.67 | 404205 |
| 1733787600 | 8.73 | -0.03 | -0.34 | 8.76 | 8.76 | 8.68 | 233000 |
| 1733528400 | 8.76 | 0 | 0.00 | 8.81 | 8.81 | 8.72 | 181363 |
| 1733442000 | 8.76 | -0.04 | -0.45 | 8.8 | 8.81 | 8.735 | 190416 |
| 1733355600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.73 | 167312 |
| 1733269200 | 8.8 | -0.02 | -0.23 | 8.8699999 | 8.8699999 | 8.78 | 226395 |
| 1733182800 | 8.82 | -0.06 | -0.68 | 8.88 | 8.88 | 8.77 | 184833 |
| 1732917840 | 8.88 | 0.09 | 1.02 | 8.85 | 8.88 | 8.81 | 89758 |
| 1732750800 | 8.7899999 | 0.13 | 1.50 | 8.72 | 8.7899999 | 8.685 | 191016 |
| 1732664400 | 8.66 | -0.02 | -0.23 | 8.6199999 | 8.7 | 8.6 | 173772 |
| 1732578000 | 8.68 | 0.08 | 0.93 | 8.68 | 8.71 | 8.6199999 | 274184 |
| 1732318800 | 8.6 | 0.04 | 0.47 | 8.61 | 8.61 | 8.56 | 179500 |
| 1732232400 | 8.56 | -0.06 | -0.70 | 8.66 | 8.66 | 8.56 | 241291 |
| 1732146000 | 8.6199999 | -0.04 | -0.46 | 8.6199999 | 8.68 | 8.58 | 180792 |
| 1732059600 | 8.66 | -0.01 | -0.12 | 8.7 | 8.7 | 8.605 | 276756 |
| 1731973200 | 8.67 | -0.07 | -0.80 | 8.75 | 8.82 | 8.63 | 337363 |
| 1731714000 | 8.74 | -0.04 | -0.46 | 8.77 | 8.7791 | 8.68 | 180692 |
| 1731627600 | 8.78 | 0.02 | 0.23 | 8.8 | 8.8481 | 8.73 | 261412 |
| 1731541200 | 8.76 | -0.27 | -2.99 | 9.09 | 9.09 | 8.71 | 463070 |
| 1731454800 | 9.03 | -0.22 | -2.38 | 9.19 | 9.19 | 9.02 | 274438 |
| 1731368400 | 9.25 | 0.16 | 1.76 | 9.15 | 9.25 | 9.1199999 | 171378 |
| 1731109200 | 9.09 | 0.13 | 1.45 | 8.99 | 9.095 | 8.9865 | 109388 |
| 1731022800 | 8.96 | 0.09 | 1.01 | 8.93 | 8.99 | 8.89 | 186095 |
| 1730936400 | 8.8699999 | -0.05 | -0.56 | 8.92 | 8.92 | 8.82 | 324805 |
| 1730850000 | 8.92 | 0.12 | 1.36 | 8.86 | 8.94 | 8.84 | 171350 |
| 1730763600 | 8.8 | -0.03 | -0.34 | 8.88 | 8.9421 | 8.7899999 | 151677 |
| 1730500800 | 8.83 | 0.03 | 0.34 | 8.9 | 8.93 | 8.8 | 131616 |
| 1730414400 | 8.8 | -0.11 | -1.23 | 8.91 | 8.92 | 8.76 | 177179 |
| 1730328000 | 8.91 | 0.08 | 0.91 | 8.84 | 8.91 | 8.83 | 150105 |
| 1730241600 | 8.83 | -0.1 | -1.12 | 8.92 | 8.95 | 8.83 | 148929 |
| 1730155200 | 8.93 | 0.02 | 0.22 | 9.02 | 9.0399999 | 8.91 | 107792 |
| 1729896000 | 8.91 | -0.03 | -0.34 | 8.95 | 9.03 | 8.91 | 124666 |
| 1729809600 | 8.94 | -0.04 | -0.45 | 8.99 | 9.0399999 | 8.9 | 157555 |
| 1729723200 | 8.98 | -0.15 | -1.64 | 9.1 | 9.1111 | 8.98 | 189623 |
| 1729636800 | 9.13 | -0.06 | -0.65 | 9.21 | 9.24 | 9.13 | 108303 |
| 1729550400 | 9.19 | -0.06 | -0.65 | 9.25 | 9.25 | 9.19 | 244433 |
| 1729291200 | 9.25 | -0.03 | -0.32 | 9.3 | 9.3 | 9.23 | 74816 |
| 1729204800 | 9.28 | 0.08 | 0.87 | 9.22 | 9.28 | 9.2002 | 160663 |
| 1729118400 | 9.2 | 0.11 | 1.21 | 9.14 | 9.2 | 9.11 | 120252 |
| 1729032000 | 9.09 | -0.02 | -0.22 | 9.16 | 9.17 | 9.08 | 195990 |
| 1728945600 | 9.11 | -0.04 | -0.44 | 9.15 | 9.2 | 9.08 | 144585 |
| 1728686400 | 9.15 | -0.07 | -0.76 | 9.15 | 9.23 | 9.13 | 207931 |
| 1728600000 | 9.22 | -0.06 | -0.65 | 9.28 | 9.2899999 | 9.2 | 224428 |
| 1728513600 | 9.28 | -0.04 | -0.43 | 9.34 | 9.34 | 9.25 | 153349 |
| 1728427200 | 9.32 | 0.05 | 0.54 | 9.31 | 9.3297 | 9.265 | 113424 |
| 1728340800 | 9.27 | -0.07 | -0.75 | 9.34 | 9.36 | 9.225 | 165744 |
| 1728081600 | 9.34 | -0.06 | -0.64 | 9.3699999 | 9.3699999 | 9.25 | 168341 |
| 1727995200 | 9.4 | -0.03 | -0.32 | 9.44 | 9.46 | 9.3899 | 121676 |
| 1727908800 | 9.43 | -0.09 | -0.95 | 9.49 | 9.5 | 9.4 | 194284 |
| 1727822400 | 9.52 | 0.13 | 1.38 | 9.46 | 9.52 | 9.41 | 223325 |
| 1727736000 | 9.39 | 0.16 | 1.73 | 9.23 | 9.39 | 9.215 | 194274 |
| 1727476800 | 9.23 | 0.01 | 0.11 | 9.24 | 9.28 | 9.2 | 213077 |
| 1727390400 | 9.22 | 0.03 | 0.33 | 9.24 | 9.24 | 9.19 | 189060 |
| 1727304000 | 9.19 | 0 | 0.00 | 9.23 | 9.2388 | 9.18 | 139394 |
| 1727217600 | 9.19 | 0 | 0.00 | 9.21 | 9.22 | 9.14 | 111426 |
| 1727131200 | 9.19 | -0.06 | -0.65 | 9.25 | 9.25 | 9.16 | 127285 |
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
