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 | 0.6999999 | 8.48484727273 | 8.25 | 8.9 | 8.25 | 73 | 8.87773973 | DE |
| 4 | 0.75 | 9.14634157496 | 8.1999999 | 9.6 | 6.95 | 56 | 8.38520499 | DE |
| 12 | 1.1999999 | 15.4838696774 | 7.75 | 12.5 | 6.95 | 427 | 10.57463239 | DE |
| 26 | 3.3499999 | 59.8214267857 | 5.6 | 13 | 4.42 | 415 | 9.16760549 | DE |
| 52 | 3.3999999 | 61.2612594595 | 5.55 | 13 | 4.42 | 382 | 8.34085711 | DE |
| 156 | -0.0500001 | -0.555556666667 | 9 | 13 | 4.42 | 335 | 8.19410357 | DE |
| 260 | -0.0500001 | -0.555556666667 | 9 | 13 | 4.42 | 335 | 8.19410357 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738186020 | 8.9 | 0.65 | 7.88 | 8.6999999 | 8.9 | 8.6999999 | 141 |
| 1738099620 | 8.25 | -1 | -10.81 | 8.25 | 8.25 | 8.25 | 5 |
| 1738013220 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1737754020 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1737667620 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1737581220 | 9.25 | -0.35 | -3.65 | 9.25 | 9.25 | 9.25 | 12 |
| 1737494820 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1737408420 | 9.6 | 1.35 | 16.36 | 9.6 | 9.6 | 9.15 | 12 |
| 1737149220 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1737062820 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1736976420 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1736890020 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1736803620 | 8.25 | 1.3 | 18.71 | 7.9 | 8.25 | 7.9 | 13 |
| 1736544420 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1736458020 | 6.95 | -0.8 | -10.32 | 7.25 | 7.25 | 6.95 | 6 |
| 1736371620 | 7.75 | -1.25 | -13.89 | 7.4 | 7.75 | 7.4 | 241 |
| 1736285220 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1736198820 | 9 | -0.05 | -0.55 | 9 | 9 | 9 | 2 |
| 1735939620 | 9.05 | 0.85 | 10.37 | 8.8 | 9.05 | 8.75 | 105 |
| 1735853220 | 8.1999999 | -0.2 | -2.38 | 8.1999999 | 8.1999999 | 8.1999999 | 24 |
| 1735594020 | 8.4 | -0.25 | -2.89 | 8.4 | 8.4 | 8.4 | 22 |
| 1735334820 | 8.65 | 0.5 | 6.13 | 8.5 | 8.65 | 8.5 | 510 |
| 1734989220 | 8.15 | -0.1 | -1.21 | 8.1999999 | 8.1999999 | 7.85 | 64 |
| 1734730020 | 8.25 | 0.25 | 3.13 | 8.25 | 8.25 | 8.25 | 2 |
| 1734643620 | 8 | -0.7 | -8.05 | 8.1 | 8.1 | 8 | 8 |
| 1734557220 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1734470820 | 8.6999999 | -0.35 | -3.87 | 8.9499999 | 8.9499999 | 8.6999999 | 232 |
| 1734384420 | 9.05 | -0.6 | -6.22 | 10.199999 | 10.199999 | 9.05 | 186 |
| 1734125220 | 9.65 | -0.35 | -3.50 | 10.3 | 10.3 | 9.65 | 171 |
| 1734038820 | 10 | -0.2 | -1.96 | 10.1 | 10.1 | 10 | 258 |
| 1733952420 | 10.199999 | 0 | 0.00 | 9.75 | 10.199999 | 9.75 | 3 |
| 1733866020 | 10.199999 | 0 | 0.00 | 10.5 | 10.5 | 10.199999 | 102 |
| 1733779620 | 10.199999 | 0 | 0.00 | 10.5 | 10.5 | 10.199999 | 150 |
| 1733520420 | 10.199999 | -0.9 | -8.11 | 9.9 | 10.199999 | 9.9 | 600 |
| 1733434020 | 11.1 | 0.1 | 0.91 | 10.699999 | 11.1 | 10.699999 | 86 |
| 1733347620 | 11 | -0.8 | -6.78 | 12.5 | 12.5 | 11 | 221 |
| 1733261220 | 11.8 | -0.3 | -2.48 | 11.3 | 11.8 | 11.3 | 165 |
| 1733174820 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1732915620 | 12.1 | 0.1 | 0.83 | 12.4 | 12.4 | 12.1 | 150 |
| 1732829220 | 12 | 0.5 | 4.35 | 12.3 | 12.3 | 12 | 230 |
| 1732742820 | 11.5 | -0.5 | -4.17 | 12.5 | 12.5 | 11.5 | 1452 |
| 1732656420 | 12 | 0.8 | 7.14 | 11.7 | 12 | 11.7 | 1525 |
| 1732570020 | 11.2 | 1.45 | 14.87 | 11 | 12.3 | 10.8 | 2460 |
| 1732310820 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1732224420 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1732138020 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1732051620 | 9.75 | -1.35 | -12.16 | 10 | 10 | 9.75 | 563 |
| 1731965220 | 11.1 | 1.35 | 13.85 | 11.1 | 11.1 | 11.1 | 3500 |
| 1731706020 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1731619620 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1731533220 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1731446820 | 9.75 | 0.45 | 4.84 | 9.75 | 9.75 | 9.75 | 50 |
| 1731360420 | 9.3 | 0.75 | 8.77 | 9.3 | 9.3 | 9.3 | 1000 |
| 1731101160 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1731014760 | 8.55 | 0.6 | 7.55 | 7.75 | 8.55 | 7.75 | 1101 |
| 1730928360 | 7.95 | 0.1 | 1.27 | 7.95 | 7.95 | 7.95 | 300 |
| 1730841960 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1730755560 | 7.85 | 0.05 | 0.64 | 7.95 | 7.95 | 7.85 | 608 |
| 1730496360 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1730409960 | 7.8 | -0.5 | -6.02 | 8.3 | 8.3 | 7.8 | 450 |
| 1730323560 | 8.3 | -0.95 | -10.27 | 8.3 | 8.3 | 8.3 | 37 |
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
