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 | -0.0049999 | -0.0603124253355 | 8.2899999 | 8.2899999 | 8.2899999 | 300 | 8.2899999 | DE |
| 4 | 0.355 | 4.47667087011 | 7.93 | 8.6 | 7.93 | 254 | 8.22564635 | DE |
| 12 | -0.395 | -4.55069124424 | 8.68 | 8.77 | 7.705 | 349 | 8.21012718 | DE |
| 26 | 0.745 | 9.88063660477 | 7.54 | 8.7799999 | 7.495 | 380 | 8.01923626 | DE |
| 52 | 0.81 | 10.8361204013 | 7.475 | 8.7799999 | 7.145 | 870 | 7.89219071 | DE |
| 156 | 0.725 | 9.58994708995 | 7.56 | 8.7799999 | 5.845 | 1102 | 7.29589314 | DE |
| 260 | 0.725 | 9.58994708995 | 7.56 | 8.7799999 | 5.845 | 1102 | 7.29589314 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 8.2899999 | 0.23 | 2.92 | 8.2899999 | 8.2899999 | 8.2899999 | 300 |
| 1742592420 | 8.055 | 0 | 0.00 | 8.055 | 8.055 | 8.055 | 0 |
| 1742506020 | 8.055 | 0 | 0.00 | 8.055 | 8.055 | 8.055 | 0 |
| 1742419620 | 8.055 | 0 | 0.00 | 8.055 | 8.055 | 8.055 | 0 |
| 1742333220 | 8.055 | 0 | 0.00 | 8.055 | 8.055 | 8.055 | 0 |
| 1742246820 | 8.055 | -0.5 | -5.79 | 8.045 | 8.055 | 8.045 | 514 |
| 1741987620 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1741901220 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1741814820 | 8.55 | -0.03 | -0.35 | 8.55 | 8.55 | 8.55 | 100 |
| 1741728420 | 8.58 | 0.09 | 1.06 | 8.58 | 8.58 | 8.58 | 124 |
| 1741642020 | 8.49 | 0.33 | 4.04 | 8.55 | 8.6 | 8.49 | 282 |
| 1741382820 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1741296420 | 8.16 | 0.21 | 2.64 | 8.16 | 8.16 | 8.16 | 680 |
| 1741210020 | 7.95 | -0.15 | -1.79 | 7.95 | 7.95 | 7.95 | 6 |
| 1741123620 | 8.095 | 0 | 0.00 | 8.095 | 8.095 | 8.095 | 0 |
| 1741037220 | 8.095 | 0.17 | 2.08 | 8.115 | 8.125 | 8.005 | 275 |
| 1740778020 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1740691620 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1740605220 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1740518820 | 7.93 | -0.09 | -1.06 | 7.93 | 7.93 | 7.93 | 1 |
| 1740432420 | 8.015 | 0.22 | 2.76 | 8.01 | 8.015 | 8.01 | 526 |
| 1740173220 | 7.8 | -0.04 | -0.51 | 7.8 | 7.8 | 7.8 | 186 |
| 1740086820 | 7.84 | 0.06 | 0.84 | 7.84 | 7.84 | 7.84 | 26 |
| 1740000420 | 7.775 | -0.04 | -0.45 | 7.87 | 7.87 | 7.775 | 440 |
| 1739914020 | 7.81 | -0.23 | -2.86 | 7.775 | 7.81 | 7.77 | 1400 |
| 1739827620 | 8.0399999 | 0.01 | 0.12 | 8.15 | 8.15 | 8.0399999 | 12 |
| 1739568420 | 8.0299999 | 0.03 | 0.44 | 8.0299999 | 8.0299999 | 8.0299999 | 65 |
| 1739482020 | 7.995 | 0.29 | 3.76 | 7.99 | 7.995 | 7.99 | 242 |
| 1739395620 | 7.705 | -0.25 | -3.08 | 7.81 | 7.81 | 7.705 | 366 |
| 1739309220 | 7.95 | -0.07 | -0.81 | 7.95 | 7.95 | 7.95 | 1244 |
| 1739222820 | 8.015 | -0.09 | -1.05 | 8.015 | 8.015 | 8.015 | 150 |
| 1738963620 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738877220 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738790820 | 8.1 | -0.34 | -3.97 | 8.1 | 8.1 | 8.1 | 988 |
| 1738704420 | 8.435 | -0.05 | -0.59 | 8.3249999 | 8.435 | 8.3249999 | 61 |
| 1738618020 | 8.485 | 0.11 | 1.31 | 8.49 | 8.49 | 8.4 | 36 |
| 1738358820 | 8.375 | 0 | 0.00 | 8.375 | 8.375 | 8.375 | 200 |
| 1738272420 | 8.375 | 0 | 0.00 | 8.375 | 8.375 | 8.375 | 1 |
| 1738186020 | 8.375 | 0 | 0.00 | 8.375 | 8.375 | 8.375 | 15 |
| 1738099620 | 8.375 | 0 | 0.00 | 8.375 | 8.375 | 8.375 | 2 |
| 1738013220 | 8.375 | 0.01 | 0.06 | 8.375 | 8.375 | 8.375 | 200 |
| 1737754020 | 8.3699999 | -0.06 | -0.71 | 8.3699999 | 8.3699999 | 8.3699999 | 1 |
| 1737667620 | 8.43 | -0.17 | -1.98 | 8.52 | 8.525 | 8.43 | 409 |
| 1737581220 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1737494820 | 8.6 | 0.04 | 0.53 | 8.515 | 8.6 | 8.515 | 258 |
| 1737408420 | 8.555 | -0.1 | -1.16 | 8.555 | 8.555 | 8.555 | 69 |
| 1737149220 | 8.6549999 | 0 | 0.00 | 8.6549999 | 8.6549999 | 8.6549999 | 0 |
| 1737062820 | 8.6549999 | 0 | 0.00 | 8.6549999 | 8.6549999 | 8.6549999 | 0 |
| 1736976420 | 8.6549999 | 0.1 | 1.17 | 8.6549999 | 8.6549999 | 8.6549999 | 10 |
| 1736890020 | 8.555 | 0 | 0.00 | 8.555 | 8.555 | 8.555 | 0 |
| 1736803620 | 8.555 | 0.05 | 0.65 | 8.555 | 8.555 | 8.555 | 4 |
| 1736544420 | 8.5 | 0.1 | 1.13 | 8.59 | 8.615 | 8.5 | 1444 |
| 1736458020 | 8.4049999 | 0 | 0.00 | 8.4049999 | 8.4049999 | 8.4049999 | 0 |
| 1736371620 | 8.4049999 | -0.14 | -1.64 | 8.4049999 | 8.4049999 | 8.4049999 | 2001 |
| 1736285220 | 8.545 | -0.23 | -2.57 | 8.525 | 8.545 | 8.525 | 185 |
| 1736198820 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1735939620 | 8.77 | 0.06 | 0.75 | 8.69 | 8.77 | 8.69 | 751 |
| 1735853220 | 8.705 | 0.04 | 0.40 | 8.68 | 8.705 | 8.68 | 27 |
| 1735594020 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1735334820 | 8.67 | 0.06 | 0.70 | 8.7799999 | 8.7799999 | 8.67 | 11 |
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
