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 | 0.27 | 3.28068043742 | 8.23 | 8.64 | 8.23 | 160999 | 8.48214569 | CS |
| 4 | -0.1 | -1.16279069767 | 8.6 | 8.75 | 8.04 | 209876 | 8.41522675 | CS |
| 12 | -1.49 | -14.9149149149 | 9.99 | 10.23 | 8.04 | 198003 | 8.99053617 | CS |
| 26 | -0.15 | -1.73410404624 | 8.65 | 11.5 | 8.04 | 176648 | 9.4568618 | CS |
| 52 | -0.01 | -0.117508813161 | 8.51 | 11.5 | 7.56 | 143191 | 9.11909515 | CS |
| 156 | -3.58 | -29.6357615894 | 12.08 | 12.58 | 6.24 | 236651 | 9.18569657 | CS |
| 260 | 4.7 | 123.684210526 | 3.8 | 16.62 | 3.21 | 264297 | 10.20592442 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 8.5 | -0.07 | -0.82 | 8.48 | 8.55 | 8.45 | 83997 |
| 1742506800 | 8.57 | 0.1 | 1.18 | 8.45 | 8.59 | 8.45 | 155200 |
| 1742420400 | 8.47 | -0.02 | -0.24 | 8.49 | 8.64 | 8.45 | 145688 |
| 1742334000 | 8.49 | -0.01 | -0.12 | 8.45 | 8.59 | 8.43 | 293651 |
| 1742247600 | 8.5 | 0.14 | 1.67 | 8.45 | 8.63 | 8.43 | 82390 |
| 1741988400 | 8.36 | 0.18 | 2.20 | 8.23 | 8.5 | 8.23 | 128068 |
| 1741902000 | 8.18 | -0.17 | -2.04 | 8.36 | 8.5 | 8.17 | 89510 |
| 1741815600 | 8.35 | -0.1 | -1.18 | 8.5 | 8.57 | 8.35 | 166216 |
| 1741729200 | 8.45 | 0.1 | 1.20 | 8.32 | 8.57 | 8.14 | 249353 |
| 1741642800 | 8.35 | -0.32 | -3.69 | 8.55 | 8.65 | 8.34 | 306964 |
| 1741387200 | 8.67 | 0.11 | 1.29 | 8.52 | 8.75 | 8.34 | 566142 |
| 1741300800 | 8.56 | -0.04 | -0.47 | 8.48 | 8.61 | 8.4 | 142927 |
| 1741214400 | 8.6 | 0.29 | 3.49 | 8.3699999 | 8.65 | 8.3699999 | 124586 |
| 1741128000 | 8.31 | 0.02 | 0.24 | 8.18 | 8.4 | 8.1 | 253717 |
| 1741041600 | 8.2899999 | 0.09 | 1.10 | 8.22 | 8.3699999 | 8.22 | 237132 |
| 1740782400 | 8.2 | -0.01 | -0.12 | 8.06 | 8.23 | 8.0399999 | 448556 |
| 1740696000 | 8.21 | -0.05 | -0.61 | 8.24 | 8.28 | 8.2 | 61267 |
| 1740609600 | 8.26 | 0.15 | 1.85 | 8.14 | 8.43 | 8.1 | 128316 |
| 1740523200 | 8.11 | -0.27 | -3.22 | 8.38 | 8.39 | 8.05 | 200560 |
| 1740436800 | 8.38 | -0.18 | -2.10 | 8.5399999 | 8.55 | 8.3699999 | 68559 |
| 1740177600 | 8.56 | 0.05 | 0.59 | 8.6 | 8.66 | 8.49 | 348726 |
| 1740091200 | 8.51 | 0.07 | 0.83 | 8.48 | 8.5399999 | 8.36 | 142302 |
| 1740004800 | 8.44 | -0.04 | -0.47 | 8.43 | 8.52 | 8.38 | 121201 |
| 1739918400 | 8.48 | -0.13 | -1.51 | 8.61 | 8.61 | 8.46 | 84032 |
| 1739572800 | 8.61 | 0.23 | 2.74 | 8.39 | 8.64 | 8.35 | 169256 |
| 1739486400 | 8.38 | 0.08 | 0.96 | 8.36 | 8.43 | 8.31 | 136744 |
| 1739400000 | 8.3 | -0.04 | -0.48 | 8.27 | 8.35 | 8.2 | 265003 |
| 1739313600 | 8.34 | -0.03 | -0.36 | 8.34 | 8.45 | 8.32 | 213250 |
| 1739227200 | 8.3699999 | -0.17 | -1.99 | 8.55 | 8.58 | 8.36 | 195499 |
| 1738968000 | 8.5399999 | -0.46 | -5.11 | 9 | 9.02 | 8.46 | 276658 |
| 1738881600 | 9 | -0.15 | -1.64 | 9.05 | 9.31 | 8.84 | 377537 |
| 1738795200 | 9.15 | -0.47 | -4.89 | 8.96 | 9.38 | 8.6199999 | 596198 |
| 1738708800 | 9.6199999 | 0.05 | 0.52 | 9.56 | 9.65 | 9.5 | 95211 |
| 1738622400 | 9.57 | -0.27 | -2.74 | 9.48 | 9.7 | 9.43 | 662224 |
| 1738363200 | 9.84 | 0.06 | 0.61 | 9.82 | 9.8699999 | 9.7 | 1697521 |
| 1738276800 | 9.78 | 0.14 | 1.45 | 9.67 | 9.8699999 | 9.67 | 102689 |
| 1738190400 | 9.64 | -0.14 | -1.43 | 9.67 | 9.69 | 9.46 | 150058 |
| 1738104000 | 9.78 | 0.32 | 3.38 | 9.85 | 9.85 | 9.5 | 309324 |
| 1738017600 | 9.46 | -0.31 | -3.17 | 9.71 | 9.71 | 9.24 | 181421 |
| 1737758400 | 9.77 | -0.02 | -0.20 | 9.81 | 9.81 | 9.66 | 44676 |
| 1737672000 | 9.7899999 | 0.33 | 3.49 | 9.4 | 9.82 | 9.4 | 181186 |
| 1737585600 | 9.46 | -0.04 | -0.42 | 9.5 | 9.53 | 9.4 | 43806 |
| 1737499200 | 9.5 | 0.02 | 0.21 | 9.48 | 9.55 | 9.39 | 47229 |
| 1737412800 | 9.48 | 0.13 | 1.39 | 9.35 | 9.48 | 9.35 | 16834 |
| 1737153600 | 9.35 | 0.1 | 1.08 | 9.28 | 9.42 | 9.25 | 61689 |
| 1737067200 | 9.25 | -0.15 | -1.60 | 9.36 | 9.38 | 9.17 | 65514 |
| 1736980800 | 9.4 | 0.4 | 4.44 | 9.16 | 9.58 | 9.14 | 147244 |
| 1736894400 | 9 | 0 | 0.00 | 9.05 | 9.11 | 8.96 | 64766 |
| 1736808000 | 9 | -0.03 | -0.33 | 8.97 | 9.0399999 | 8.89 | 96073 |
| 1736548800 | 9.03 | -0.19 | -2.06 | 9.1199999 | 9.19 | 8.8699999 | 141315 |
| 1736462400 | 9.22 | -0.35 | -3.66 | 9.49 | 9.57 | 9.21 | 93595 |
| 1736376000 | 9.57 | -0.07 | -0.73 | 9.61 | 9.61 | 9.44 | 59075 |
| 1736289600 | 9.64 | -0.13 | -1.33 | 9.75 | 9.82 | 9.6 | 58705 |
| 1736203200 | 9.77 | -0.23 | -2.30 | 10.19 | 10.23 | 9.75 | 92050 |
| 1735944000 | 10 | 0.01 | 0.10 | 10 | 10.05 | 9.89 | 79534 |
| 1735857600 | 9.99 | -0.12 | -1.19 | 10.06 | 10.11 | 9.9 | 49690 |
| 1735684800 | 10.11 | 0.06 | 0.60 | 10.06 | 10.18 | 9.92 | 68401 |
| 1735598400 | 10.05 | 0 | 0.00 | 9.97 | 10.08 | 9.86 | 62172 |
| 1735339200 | 10.05 | 0.02 | 0.20 | 9.99 | 10.09 | 9.96 | 36988 |
| 1735069200 | 10.03 | 0.06 | 0.60 | 10.01 | 10.09 | 9.96 | 19971 |
| 1734993600 | 9.97 | -0.23 | -2.25 | 10.05 | 10.22 | 9.96 | 57563 |
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
