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 | 0.202 | 2.41453502271 | 8.366 | 8.8279999 | 8.256 | 14189 | 8.50531441 | DE |
| 4 | -1.937 | -18.4388386483 | 10.505 | 11.095 | 8.256 | 20954 | 8.94557453 | DE |
| 12 | -3.397 | -28.3911408274 | 11.965 | 12.205 | 8.256 | 11028 | 9.66399344 | DE |
| 26 | -1.627 | -15.958803335 | 10.195 | 12.98 | 8.256 | 9374 | 10.71426424 | DE |
| 52 | -2.306 | -21.2065477285 | 10.874 | 12.98 | 8.256 | 6786 | 10.61497931 | DE |
| 156 | -1.111 | -11.4784585184 | 9.679 | 12.98 | 8.158 | 6288 | 10.24793947 | DE |
| 260 | -6.532 | -43.2582781457 | 15.1 | 15.7 | 8.158 | 5675 | 10.50027955 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 8.512 | -0.24 | -2.72 | 8.75 | 8.7639999 | 8.35 | 13850 |
| 1742506020 | 8.75 | 0.08 | 0.92 | 8.738 | 8.8119999 | 8.666 | 6902 |
| 1742419620 | 8.67 | 0.01 | 0.12 | 8.682 | 8.8279999 | 8.59 | 10576 |
| 1742333220 | 8.66 | 0.13 | 1.52 | 8.5 | 8.75 | 8.394 | 5391 |
| 1742246820 | 8.5299999 | 0.16 | 1.91 | 8.38 | 8.538 | 8.276 | 14005 |
| 1741987620 | 8.3699999 | -0.08 | -0.95 | 8.366 | 8.4979999 | 8.256 | 34070 |
| 1741901220 | 8.4499999 | 0.03 | 0.33 | 8.576 | 8.594 | 8.2579999 | 25703 |
| 1741814820 | 8.422 | -0.14 | -1.68 | 8.5299999 | 8.7739999 | 8.422 | 10449 |
| 1741728420 | 8.566 | -0.2 | -2.24 | 8.762 | 8.864 | 8.436 | 22184 |
| 1741642020 | 8.762 | -0.19 | -2.17 | 8.804 | 8.972 | 8.672 | 12119 |
| 1741382820 | 8.956 | 0.19 | 2.12 | 8.858 | 8.956 | 8.6999999 | 23205 |
| 1741296420 | 8.77 | 0 | 0.05 | 8.794 | 8.9019999 | 8.634 | 12254 |
| 1741210020 | 8.766 | -0.08 | -0.95 | 8.8379999 | 8.96 | 8.73 | 20580 |
| 1741123620 | 8.85 | -0.04 | -0.43 | 9.012 | 9.054 | 8.8119999 | 23011 |
| 1741037220 | 8.888 | 0.05 | 0.61 | 8.954 | 9.3219999 | 8.852 | 19094 |
| 1740778020 | 8.834 | -0.37 | -3.98 | 9.222 | 9.458 | 8.792 | 48607 |
| 1740691620 | 9.1999999 | -1.52 | -14.18 | 10.695 | 10.86 | 8.438 | 105872 |
| 1740605220 | 10.72 | -0.17 | -1.56 | 10.92 | 11.095 | 10.68 | 4572 |
| 1740518820 | 10.89 | -0.03 | -0.27 | 10.865 | 10.95 | 10.815 | 9656 |
| 1740432420 | 10.92 | 0.13 | 1.16 | 10.664999 | 10.92 | 10.65 | 4635 |
| 1740173220 | 10.795 | 0.24 | 2.27 | 10.505 | 10.795 | 10.505 | 6185 |
| 1740086820 | 10.555 | 0.07 | 0.67 | 10.36 | 10.605 | 10.31 | 3761 |
| 1740000420 | 10.485 | 0.15 | 1.45 | 10.315 | 10.525 | 10.295 | 7057 |
| 1739914020 | 10.335 | 0.03 | 0.29 | 10.305 | 10.425 | 10.275 | 2730 |
| 1739827620 | 10.305 | -0.07 | -0.67 | 10.26 | 10.414999 | 10.244999 | 1385 |
| 1739568420 | 10.375 | 0.05 | 0.53 | 10.315 | 10.445 | 10.289999 | 3635 |
| 1739482020 | 10.32 | 0.1 | 0.98 | 10.154999 | 10.36 | 10.154999 | 2815 |
| 1739395620 | 10.22 | -0.08 | -0.73 | 10.32 | 10.32 | 10.15 | 12375 |
| 1739309220 | 10.295 | -0.01 | -0.05 | 10.35 | 10.39 | 10.195 | 5813 |
| 1739222820 | 10.3 | -0.08 | -0.72 | 10.445 | 10.47 | 10.295 | 4478 |
| 1738963620 | 10.375 | -0.14 | -1.33 | 10.425 | 10.61 | 10.375 | 6340 |
| 1738877220 | 10.515 | 0.02 | 0.19 | 10.485 | 10.71 | 10.4 | 3358 |
| 1738790820 | 10.494999 | -0.01 | -0.05 | 10.5 | 10.705 | 10.414999 | 5952 |
| 1738704420 | 10.5 | -0.26 | -2.42 | 10.635 | 10.76 | 10.5 | 8503 |
| 1738618020 | 10.76 | -0.14 | -1.24 | 10.835 | 10.93 | 10.68 | 4801 |
| 1738358820 | 10.895 | -0.1 | -0.86 | 11.14 | 11.17 | 10.84 | 5109 |
| 1738272420 | 10.99 | 0.17 | 1.52 | 11.04 | 11.04 | 10.835 | 9183 |
| 1738186020 | 10.825 | 0.07 | 0.70 | 10.845 | 10.935 | 10.685 | 2683 |
| 1738099620 | 10.75 | -0.11 | -0.97 | 10.875 | 11.015 | 10.725 | 2352 |
| 1738013220 | 10.855 | 0.23 | 2.12 | 10.35 | 10.9 | 10.025 | 14395 |
| 1737754020 | 10.63 | -0.03 | -0.28 | 10.545 | 10.69 | 10.455 | 1719 |
| 1737667620 | 10.66 | -0.1 | -0.93 | 10.605 | 10.82 | 10.585 | 1305 |
| 1737581220 | 10.76 | -0.09 | -0.78 | 10.875 | 10.94 | 10.4 | 9130 |
| 1737494820 | 10.845 | 0.1 | 0.88 | 10.685 | 11.16 | 10.685 | 6810 |
| 1737408420 | 10.75 | -0.28 | -2.54 | 10.965 | 10.965 | 10.75 | 3907 |
| 1737149220 | 11.03 | 0.03 | 0.27 | 10.96 | 11.13 | 10.955 | 3723 |
| 1737062820 | 11 | 0.01 | 0.05 | 11.015 | 11.06 | 10.835 | 1071 |
| 1736976420 | 10.995 | -0.37 | -3.21 | 11.32 | 11.475 | 10.83 | 4369 |
| 1736890020 | 11.36 | -0.09 | -0.79 | 11.47 | 11.6 | 11.36 | 783 |
| 1736803620 | 11.45 | 0.03 | 0.26 | 11.28 | 11.48 | 11.19 | 12009 |
| 1736544420 | 11.42 | 0.02 | 0.18 | 11.36 | 11.63 | 11.31 | 6096 |
| 1736458020 | 11.4 | -0.14 | -1.21 | 11.48 | 11.57 | 11.4 | 1105 |
| 1736371620 | 11.54 | -0.06 | -0.52 | 11.72 | 11.72 | 11.405 | 5476 |
| 1736285220 | 11.6 | 0.07 | 0.65 | 11.38 | 11.665 | 11.38 | 3601 |
| 1736198820 | 11.525 | -0.4 | -3.31 | 11.895 | 11.9 | 11.525 | 13875 |
| 1735939620 | 11.92 | -0.14 | -1.16 | 12.035 | 12.205 | 11.905 | 9173 |
| 1735853220 | 12.06 | 0.12 | 0.96 | 11.97 | 12.195 | 11.9 | 11318 |
| 1735594020 | 11.945 | 0.02 | 0.13 | 11.845 | 12.03 | 11.795 | 1068 |
| 1735334820 | 11.93 | -0.01 | -0.04 | 11.965 | 12.095 | 11.865 | 17262 |
| 1734989220 | 11.935 | -0.04 | -0.29 | 12.265 | 12.365 | 11.82 | 5662 |
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
