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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 8.815 | -0.11 | -1.23 | 8.835 | 8.9049999 | 8.735 | 7911 |
| 1737754020 | 8.925 | 0.06 | 0.62 | 8.9499999 | 8.97 | 8.855 | 2502 |
| 1737667620 | 8.8699999 | 0.16 | 1.84 | 8.7449999 | 8.8699999 | 8.61 | 4580 |
| 1737581220 | 8.71 | 0.07 | 0.75 | 8.645 | 8.73 | 8.595 | 4207 |
| 1737494820 | 8.645 | -0.07 | -0.75 | 8.56 | 8.735 | 8.555 | 3927 |
| 1737408420 | 8.71 | 0.02 | 0.17 | 8.75 | 8.75 | 8.6 | 4181 |
| 1737149220 | 8.695 | 0.12 | 1.34 | 8.685 | 8.74 | 8.64 | 3261 |
| 1737062820 | 8.58 | 0.14 | 1.60 | 8.49 | 8.58 | 8.395 | 8447 |
| 1736976420 | 8.445 | 0.01 | 0.12 | 8.49 | 8.58 | 8.385 | 1661 |
| 1736890020 | 8.435 | 0.07 | 0.84 | 8.4049999 | 8.44 | 8.375 | 12359 |
| 1736803620 | 8.365 | 0.04 | 0.54 | 8.265 | 8.46 | 8.265 | 7033 |
| 1736544420 | 8.32 | -0.11 | -1.25 | 8.2899999 | 8.425 | 8.215 | 9212 |
| 1736458020 | 8.425 | 0.05 | 0.60 | 8.295 | 8.425 | 8.295 | 606 |
| 1736371620 | 8.375 | 0.01 | 0.06 | 8.425 | 8.505 | 8.3249999 | 2156 |
| 1736285220 | 8.3699999 | -0.08 | -0.95 | 8.46 | 8.545 | 8.3249999 | 7027 |
| 1736198820 | 8.4499999 | -0.15 | -1.74 | 8.63 | 8.63 | 8.4499999 | 18075 |
| 1735939620 | 8.6 | -0.06 | -0.69 | 8.61 | 8.715 | 8.585 | 4566 |
| 1735853220 | 8.66 | 0.45 | 5.48 | 8.31 | 8.66 | 8.255 | 28679 |
| 1735594020 | 8.21 | 0.08 | 0.92 | 8.145 | 8.2899999 | 8.145 | 4263 |
| 1735334820 | 8.135 | -0.11 | -1.27 | 8.35 | 8.395 | 8.135 | 5105 |
| 1734989220 | 8.24 | 0 | 0.00 | 8.295 | 8.295 | 8.145 | 3757 |
| 1734730020 | 8.24 | 0.04 | 0.55 | 8.215 | 8.32 | 7.985 | 9873 |
| 1734643620 | 8.195 | -0.03 | -0.30 | 7.83 | 8.38 | 7.82 | 11917 |
| 1734557220 | 8.22 | -0.14 | -1.62 | 8.4 | 8.41 | 8.22 | 956 |
| 1734470820 | 8.355 | -0.41 | -4.62 | 8.805 | 8.805 | 8.25 | 15633 |
| 1734384420 | 8.76 | -0.33 | -3.63 | 9.1199999 | 9.125 | 8.76 | 12520 |
| 1734125220 | 9.09 | 0.02 | 0.17 | 9.11 | 9.11 | 9 | 2089 |
| 1734038820 | 9.0749999 | 0.1 | 1.11 | 9.17 | 9.1999999 | 8.885 | 8813 |
| 1733952420 | 8.975 | -0.07 | -0.77 | 9.145 | 9.145 | 8.94 | 1746 |
| 1733866020 | 9.045 | 0.07 | 0.78 | 8.9949999 | 9.195 | 8.9949999 | 17856 |
| 1733779620 | 8.975 | 0.17 | 1.93 | 8.965 | 9.045 | 8.83 | 8369 |
| 1733520420 | 8.805 | 0.09 | 1.03 | 8.72 | 8.82 | 8.6 | 8828 |
| 1733434020 | 8.715 | -0.15 | -1.69 | 8.94 | 8.98 | 8.6 | 10154 |
| 1733347620 | 8.865 | 0.11 | 1.20 | 8.875 | 8.955 | 8.755 | 7592 |
| 1733261220 | 8.76 | -0.07 | -0.79 | 8.7799999 | 8.975 | 8.76 | 5214 |
| 1733174820 | 8.83 | -0.17 | -1.89 | 9.1 | 9.35 | 8.83 | 16834 |
| 1732915620 | 9 | -0.15 | -1.64 | 8.855 | 9.1 | 8.855 | 2570 |
| 1732829220 | 9.15 | 0.36 | 4.04 | 8.85 | 9.1549999 | 8.845 | 3521 |
| 1732742820 | 8.795 | 0.09 | 1.03 | 8.82 | 8.835 | 8.71 | 1787 |
| 1732656420 | 8.705 | 0.04 | 0.40 | 8.565 | 8.765 | 8.565 | 3577 |
| 1732570020 | 8.67 | 0.02 | 0.17 | 8.7449999 | 8.875 | 8.635 | 8490 |
| 1732310820 | 8.6549999 | -0.04 | -0.46 | 8.6549999 | 8.85 | 8.65 | 37740 |
| 1732224420 | 8.695 | 0.21 | 2.47 | 8.5749999 | 8.695 | 8.51 | 3380 |
| 1732138020 | 8.485 | -0.08 | -0.88 | 8.675 | 8.68 | 8.485 | 3033 |
| 1732051620 | 8.56 | -0.04 | -0.47 | 8.4499999 | 8.63 | 8.35 | 5452 |
| 1731965220 | 8.6 | 0.07 | 0.82 | 8.565 | 8.6 | 8.4149999 | 9610 |
| 1731705960 | 8.5299999 | 0.06 | 0.71 | 8.345 | 8.545 | 8.21 | 5401 |
| 1731619560 | 8.47 | 0.15 | 1.74 | 8.46 | 8.6 | 8.3249999 | 8650 |
| 1731533160 | 8.3249999 | 0.24 | 3.03 | 8.135 | 8.34 | 8.01 | 13916 |
| 1731446820 | 8.08 | -0.14 | -1.70 | 8.23 | 8.295 | 8.08 | 13220 |
| 1731360420 | 8.22 | 0.07 | 0.80 | 8.15 | 8.265 | 8.11 | 6252 |
| 1731101220 | 8.1549999 | 0.02 | 0.25 | 8.0299999 | 8.195 | 8.0299999 | 1042 |
| 1731014760 | 8.135 | 0.15 | 1.88 | 8.015 | 8.21 | 7.9 | 10853 |
| 1730928360 | 7.985 | 0.83 | 11.52 | 7.445 | 8.01 | 7.42 | 14785 |
| 1730841960 | 7.16 | -0.04 | -0.56 | 7.125 | 7.23 | 7.125 | 3053 |
| 1730755560 | 7.2 | -0.27 | -3.55 | 7.5 | 7.645 | 7.125 | 11066 |
| 1730496360 | 7.465 | 0.05 | 0.74 | 7.305 | 7.51 | 7.305 | 4008 |
| 1730409960 | 7.41 | -0.13 | -1.66 | 7.42 | 7.535 | 7.4 | 7801 |
| 1730323560 | 7.535 | -0.1 | -1.31 | 7.565 | 7.605 | 7.525 | 6434 |
| 1730237160 | 7.635 | -0.13 | -1.67 | 7.56 | 7.79 | 7.56 | 2763 |
| 1730150760 | 7.765 | 0 | 0.06 | 7.775 | 7.87 | 7.635 | 5433 |
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
