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 | 0.2 | 2.24719101124 | 8.9 | 9.3 | 8.9 | 148 | 9.1 | DE |
| 4 | 0.85 | 10.303030303 | 8.25 | 9.3 | 8.1 | 348 | 8.3995057 | DE |
| 12 | 0.25 | 2.82485875706 | 8.85 | 9.3 | 8 | 323 | 8.4225315 | DE |
| 26 | -0.05 | -0.546448087432 | 9.15 | 9.4 | 8 | 374 | 8.74363963 | DE |
| 52 | -0.8 | -8.08080808081 | 9.9 | 10.4 | 8 | 354 | 9.128239 | DE |
| 156 | -6 | -39.7350993377 | 15.1 | 16 | 8 | 444 | 11.79278769 | DE |
| 260 | -3.2 | -26.0162601626 | 12.3 | 17 | 8 | 900 | 13.50379906 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 9.05 | -0.05 | -0.55 | 9.1 | 9.3 | 9.05 | 561 |
| 1745526420 | 9.1 | 0.3 | 3.41 | 8.9 | 9.1 | 8.9 | 148 |
| 1745440020 | 8.8 | 0.1 | 1.15 | 8.75 | 8.8 | 8.75 | 1500 |
| 1745353620 | 8.6999999 | 0.3 | 3.57 | 8.6999999 | 8.6999999 | 8.6999999 | 350 |
| 1744921620 | 8.4 | 0.1 | 1.20 | 8.4499999 | 8.4499999 | 8.4 | 1230 |
| 1744835220 | 8.3 | 0.1 | 1.22 | 8.35 | 8.35 | 8.3 | 900 |
| 1744748820 | 8.1999999 | -0.35 | -4.09 | 8.4 | 8.4 | 8.1999999 | 406 |
| 1744662420 | 8.55 | 0.15 | 1.79 | 8.4 | 8.55 | 8.4 | 600 |
| 1744403220 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1744316820 | 8.4 | -0.55 | -6.15 | 8.4 | 8.4 | 8.4 | 171 |
| 1744230420 | 8.9499999 | 0.75 | 9.15 | 8.9499999 | 8.9499999 | 8.9499999 | 50 |
| 1744144020 | 8.1999999 | -0.75 | -8.38 | 8.1999999 | 8.1999999 | 8.1999999 | 260 |
| 1744057620 | 8.9499999 | 0.75 | 9.15 | 8.1 | 8.9499999 | 8.1 | 161 |
| 1743798420 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1743712020 | 8.1999999 | -0.3 | -3.53 | 8.25 | 8.25 | 8.1999999 | 440 |
| 1743629220 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1743542820 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1743456420 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1743197220 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1743110820 | 8.5 | -0.15 | -1.73 | 8.5 | 8.5 | 8.5 | 22 |
| 1743024420 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1742938020 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1742851620 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1742592420 | 8.65 | 0.05 | 0.58 | 8.65 | 8.65 | 8.65 | 20 |
| 1742506020 | 8.6 | -0.25 | -2.82 | 8.75 | 8.75 | 8.6 | 650 |
| 1742419620 | 8.85 | -0.05 | -0.56 | 8.85 | 8.85 | 8.85 | 40 |
| 1742333220 | 8.9 | 0.3 | 3.49 | 8.9 | 8.9 | 8.9 | 140 |
| 1742246820 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1741987620 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1741901220 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1741814820 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1741728420 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.6 | 250 |
| 1741642020 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1741382820 | 8.55 | 0.15 | 1.79 | 8.55 | 8.55 | 8.55 | 700 |
| 1741296420 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1741210020 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1741123620 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1741037220 | 8.4 | -0.05 | -0.59 | 8.1999999 | 8.4 | 8.1999999 | 184 |
| 1740778020 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1740691620 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1740605220 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1740518820 | 8.4499999 | 0.25 | 3.05 | 8.4499999 | 8.4499999 | 8.4499999 | 200 |
| 1740432420 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1740173220 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1740086820 | 8.1999999 | -0.05 | -0.61 | 8.1999999 | 8.1999999 | 8.1999999 | 50 |
| 1740000420 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 720 |
| 1739914020 | 8.25 | -0.05 | -0.60 | 8.3 | 8.3 | 8.25 | 722 |
| 1739827620 | 8.3 | -0.15 | -1.78 | 8.3 | 8.3 | 8.3 | 918 |
| 1739568420 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 66 |
| 1739482020 | 8.4499999 | 0.45 | 5.62 | 8.4499999 | 8.4499999 | 8.4499999 | 200 |
| 1739395620 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739309220 | 8 | -0.95 | -10.61 | 8.55 | 8.55 | 8 | 600 |
| 1739222820 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 140 |
| 1738963620 | 8.9499999 | 0.1 | 1.13 | 8.9499999 | 8.9499999 | 8.9499999 | 200 |
| 1738877220 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 300 |
| 1738790820 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1738704420 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1738618020 | 8.85 | -0.05 | -0.56 | 8.85 | 8.85 | 8.85 | 100 |
| 1738358820 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1738272420 | 8.9 | 0.1 | 1.14 | 8.9 | 8.9 | 8.9 | 150 |
| 1738130400 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1738044000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1737957600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 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
