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 | -0.665 | -7.38068812431 | 9.01 | 9.11 | 8.2185 | 1178 | 8.75838398 | DR |
| 4 | -0.105 | -1.2426035503 | 8.45 | 9.11 | 7.56 | 2510 | 8.44636987 | DR |
| 12 | -0.225 | -2.62543757293 | 8.57 | 10 | 7.56 | 15231 | 8.51415469 | DR |
| 26 | -0.405 | -4.62857142857 | 8.75 | 10 | 7.56 | 14891 | 8.51426483 | DR |
| 52 | -0.405 | -4.62857142857 | 8.75 | 10 | 7.56 | 14891 | 8.51426483 | DR |
| 156 | -0.405 | -4.62857142857 | 8.75 | 10 | 7.56 | 14891 | 8.51426483 | DR |
| 260 | -0.405 | -4.62857142857 | 8.75 | 10 | 7.56 | 14891 | 8.51426483 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 8.345 | -0.64 | -7.07 | 8.92 | 8.92 | 8.345 | 622 |
| 1742246400 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 384 |
| 1741987680 | 8.98 | 0.31 | 3.58 | 8.82 | 8.98 | 8.82 | 433 |
| 1741901340 | 8.67 | -0.18 | -1.98 | 8.2185 | 8.67 | 8.2185 | 1069 |
| 1741814940 | 8.845 | 0.18 | 2.02 | 8.7449999 | 8.845 | 8.7449999 | 1528 |
| 1741728480 | 8.67 | 0.03 | 0.35 | 9.01 | 9.11 | 8.655 | 2477 |
| 1741641600 | 8.64 | -0.07 | -0.80 | 8.64 | 8.64 | 8.64 | 376 |
| 1741386000 | 8.71 | 0.03 | 0.35 | 8.96 | 8.96 | 8.71 | 804 |
| 1741299840 | 8.68 | 0 | 0.00 | 8.68 | 8.68 | 8.68 | 0 |
| 1741213440 | 8.68 | -0.02 | -0.23 | 8.61 | 8.68 | 8.61 | 10359 |
| 1741126800 | 8.7 | -0.22 | -2.45 | 8.27 | 8.7 | 8.27 | 4107 |
| 1741040760 | 8.9186 | 0.56 | 6.68 | 8.75 | 8.9186 | 8.55 | 1952 |
| 1740781260 | 8.36 | -0.29 | -3.35 | 8.36 | 8.36 | 8.36 | 1942 |
| 1740695340 | 8.65 | 0.16 | 1.88 | 8.5399999 | 8.9012 | 8.5399999 | 2016 |
| 1740608400 | 8.49 | 0.27 | 3.28 | 8.49 | 8.6 | 8.49 | 2233 |
| 1740522480 | 8.22 | 0.26 | 3.27 | 8.205 | 8.22 | 8.205 | 3572 |
| 1740435600 | 7.96 | -0.02 | -0.25 | 8.1 | 8.1 | 7.82 | 9190 |
| 1740176400 | 7.98 | -0.21 | -2.50 | 8.45 | 8.45 | 7.56 | 1398 |
| 1740090480 | 8.185 | 0.09 | 1.05 | 8.05 | 8.185 | 8.05 | 1408 |
| 1740003960 | 8.1 | -0.35 | -4.14 | 8.51 | 8.51 | 8.1 | 1592 |
| 1739917740 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 845 |
| 1739572020 | 8.45 | 0.17 | 2.05 | 8.68 | 8.86 | 8.41 | 4032 |
| 1739485320 | 8.28 | -0.04 | -0.42 | 8.39 | 8.405 | 8.07 | 6776 |
| 1739398920 | 8.315 | -0.01 | -0.06 | 8.275 | 8.315 | 8.1 | 1549 |
| 1739312940 | 8.32 | -0.52 | -5.88 | 8.565 | 8.68 | 8.32 | 21393 |
| 1739226000 | 8.84 | -0.31 | -3.39 | 8.67 | 8.93 | 8.51 | 3936 |
| 1738967160 | 9.15 | 0.68 | 7.96 | 8.84 | 9.15 | 8.25 | 11572 |
| 1738880400 | 8.475 | -0.23 | -2.59 | 8.475 | 8.475 | 8.3675 | 461151 |
| 1738794000 | 8.7 | 0.54 | 6.62 | 8.89 | 9.35 | 8.45 | 72228 |
| 1738708080 | 8.16 | -0.37 | -4.34 | 8.16 | 8.16 | 8.16 | 10450 |
| 1738621200 | 8.53 | 0 | 0.00 | 8.53 | 8.53 | 8.53 | 0 |
| 1738362000 | 8.53 | -0.19 | -2.18 | 8.53 | 8.53 | 8.53 | 418 |
| 1738276080 | 8.72 | 0.18 | 2.11 | 8.72 | 8.72 | 8.72 | 243 |
| 1738189620 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1738103220 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1738016820 | 8.5399999 | -0.11 | -1.27 | 8.535 | 8.5399999 | 8.535 | 1132 |
| 1737757440 | 8.65 | 0.21 | 2.49 | 9.16 | 9.16 | 8.65 | 613 |
| 1737671220 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1737584820 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1737498420 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1737152820 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1737066420 | 8.44 | -0.05 | -0.53 | 8.44 | 8.44 | 8.44 | 393 |
| 1736979720 | 8.485 | 0.11 | 1.31 | 8.485 | 8.485 | 8.485 | 229 |
| 1736893200 | 8.3751 | 0 | 0.00 | 8.3751 | 8.3751 | 8.3751 | 0 |
| 1736806800 | 8.3751 | -0.32 | -3.73 | 8.3751 | 8.3751 | 8.3751 | 824 |
| 1736547720 | 8.7 | -0.42 | -4.61 | 8.7 | 8.7 | 8.7 | 778 |
| 1736375340 | 9.1199999 | -0.08 | -0.87 | 9.1199999 | 9.1199999 | 9.1199999 | 868 |
| 1736288940 | 9.2 | 0.36 | 4.07 | 9.17 | 9.2 | 9.17 | 306 |
| 1736202360 | 8.84 | -0.16 | -1.78 | 8.8699999 | 8.8699999 | 8.84 | 546 |
| 1735943160 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1735856760 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1735683960 | 9 | -0.77 | -7.88 | 9 | 9 | 9 | 405 |
| 1735597740 | 9.77 | 0.37 | 3.94 | 10 | 10 | 8.985 | 4480 |
| 1735338000 | 9.4 | 0.83 | 9.68 | 9.4 | 9.4 | 9.4 | 2615 |
| 1735252020 | 8.57 | -0.18 | -2.06 | 8.57 | 8.57 | 8.57 | 297 |
| 1735047000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1734960600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1734701400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1734615000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 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
