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 | -0.005 | -0.0612745098039 | 8.16 | 8.93 | 8.09 | 515 | 8.30511658 | DR |
| 4 | -0.445 | -5.17441860465 | 8.6 | 8.93 | 7.6 | 2253 | 7.72406792 | DR |
| 12 | 0.985 | 13.7377963738 | 7.17 | 8.93 | 7.17 | 4971 | 7.87064926 | DR |
| 26 | 2.645 | 48.0036297641 | 5.51 | 8.93 | 5.51 | 3542 | 7.28460583 | DR |
| 52 | 2.095 | 34.5709570957 | 6.06 | 8.93 | 5.095 | 6987 | 6.06097276 | DR |
| 156 | 1.955 | 31.5322580645 | 6.2 | 8.93 | 4.73 | 6034 | 5.82512883 | DR |
| 260 | 0.895 | 12.3278236915 | 7.26 | 8.93 | 4.73 | 5236 | 5.79359788 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 8.155 | -0.78 | -8.68 | 8.155 | 8.155 | 8.155 | 212 |
| 1732573560 | 8.93 | 0.84 | 10.38 | 8.93 | 8.93 | 8.93 | 382 |
| 1732314000 | 8.09 | -0.02 | -0.25 | 8.09 | 8.09 | 8.09 | 599 |
| 1732227900 | 8.11 | -0.12 | -1.40 | 8.16 | 8.16 | 8.11 | 563 |
| 1732141440 | 8.225 | 0 | 0.00 | 8.225 | 8.225 | 8.225 | 0 |
| 1732055040 | 8.225 | 0 | 0.00 | 8.225 | 8.225 | 8.225 | 0 |
| 1731968640 | 8.225 | 0.11 | 1.32 | 8.1 | 8.225 | 8.1 | 664 |
| 1731709260 | 8.1175 | -0.43 | -5.00 | 8.75 | 8.75 | 8.1175 | 315 |
| 1731622800 | 8.545 | 0.7 | 8.85 | 8.545 | 8.545 | 8.545 | 155 |
| 1731536760 | 7.85 | 0.24 | 3.15 | 8.552 | 8.552 | 7.85 | 1202 |
| 1731450480 | 7.61 | -0.59 | -7.20 | 7.8635 | 7.8635 | 7.61 | 780 |
| 1731363600 | 8.2 | 0.56 | 7.33 | 8.2 | 8.2 | 8.2 | 287 |
| 1731104400 | 7.64 | -0.37 | -4.62 | 7.6 | 7.995 | 7.6 | 25284 |
| 1731018540 | 8.01 | -0.18 | -2.14 | 8 | 8.01 | 8 | 360 |
| 1730931960 | 8.185 | 0 | 0.00 | 8.185 | 8.185 | 8.185 | 0 |
| 1730845560 | 8.185 | 0 | 0.00 | 8.185 | 8.185 | 8.185 | 0 |
| 1730759160 | 8.185 | 0.4 | 5.15 | 8.185 | 8.185 | 8.185 | 211 |
| 1730496180 | 7.784 | 0 | 0.00 | 7.784 | 7.784 | 7.784 | 0 |
| 1730409780 | 7.784 | -0.34 | -4.14 | 7.784 | 7.784 | 7.784 | 145 |
| 1730323680 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1730237280 | 8.1199999 | -0.22 | -2.64 | 8.6 | 8.6 | 8.1199999 | 598 |
| 1730150880 | 8.34 | 0.42 | 5.30 | 8.34 | 8.34 | 8.34 | 473 |
| 1729891500 | 7.92 | -0.77 | -8.86 | 7.92 | 7.92 | 7.92 | 87200 |
| 1729804800 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1729718400 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1729632000 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1729545600 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1729286400 | 8.69 | 0.25 | 2.97 | 8.69 | 8.69 | 8.69 | 111 |
| 1729200300 | 8.4395 | 0 | 0.00 | 8.4395 | 8.4395 | 8.4395 | 0 |
| 1729113900 | 8.4395 | 0 | 0.00 | 8.4395 | 8.4395 | 8.4395 | 0 |
| 1729027500 | 8.4395 | 0 | 0.00 | 8.4395 | 8.4395 | 8.4395 | 0 |
| 1728941100 | 8.4395 | 0 | 0.00 | 8.4395 | 8.4395 | 8.4395 | 0 |
| 1728681900 | 8.4395 | 0.74 | 9.60 | 7.8675 | 8.4395 | 7.8675 | 263 |
| 1728595620 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1728509220 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1728422820 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1728336420 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1728077220 | 7.7 | -0.24 | -3.02 | 8.065 | 8.065 | 7.35 | 1165 |
| 1727990580 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1727904180 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1727817780 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1727731380 | 7.94 | -0.36 | -4.34 | 8.76 | 8.76 | 7.94 | 1656 |
| 1727472600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1727386200 | 8.3 | 0.05 | 0.63 | 8.3 | 8.3 | 8.3 | 383 |
| 1727299200 | 8.2482 | 0 | 0.00 | 8.2482 | 8.2482 | 8.2482 | 0 |
| 1727212800 | 8.2482 | 0.84 | 11.33 | 8.055 | 8.2482 | 8.055 | 425 |
| 1727126820 | 7.409 | 0 | 0.00 | 7.409 | 7.409 | 7.409 | 0 |
| 1726867620 | 7.409 | 0 | 0.00 | 7.409 | 7.409 | 7.409 | 0 |
| 1726781220 | 7.409 | -0.44 | -5.62 | 7.865 | 7.865 | 7.409 | 327 |
| 1726694820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1726608420 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1726522020 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1726262820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1726176420 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1726090020 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1726003620 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1725917220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1725658020 | 7.85 | 0.68 | 9.48 | 7.85 | 7.85 | 7.85 | 412 |
| 1725571440 | 7.17 | 0.17 | 2.43 | 7.17 | 7.17 | 7.17 | 319 |
| 1725485160 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1725398760 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1725053160 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1724966760 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1724880360 | 7 | 0 | 0.00 | 7 | 7 | 7 | 3026 |
| 1724794140 | 7 | 0 | 0.00 | 7 | 7 | 7 | 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
