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 | -0.1 | -1.19904076739 | 8.34 | 8.38 | 8.15 | 90909 | 8.28414782 | CS |
| 4 | -0.73 | -8.13823857302 | 8.97 | 9.11 | 8.13 | 108862 | 8.54877117 | CS |
| 12 | -0.68 | -7.62331838565 | 8.92 | 9.36 | 8.13 | 79332 | 8.8558547 | CS |
| 26 | -1.87 | -18.4965380811 | 10.11 | 10.15 | 8.13 | 78067 | 9.0785822 | CS |
| 52 | -0.9 | -9.84682713348 | 9.14 | 10.24 | 8.13 | 66424 | 9.27484507 | CS |
| 156 | -7.41 | -47.3482428115 | 15.65 | 17.44 | 8.13 | 60252 | 10.28366972 | CS |
| 260 | -8.34 | -50.3015681544 | 16.58 | 20.19 | 8.13 | 44059 | 11.60585947 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 8.34 | 0.07 | 0.85 | 8.28 | 8.35 | 8.27 | 119745 |
| 1744843200 | 8.27 | -0.03 | -0.36 | 8.32 | 8.34 | 8.26 | 71289 |
| 1744756800 | 8.3 | 0.08 | 0.97 | 8.22 | 8.34 | 8.22 | 67406 |
| 1744670400 | 8.22 | 0.04 | 0.49 | 8.34 | 8.38 | 8.15 | 104894 |
| 1744411200 | 8.18 | -0.05 | -0.61 | 8.2 | 8.27 | 8.1521 | 199720 |
| 1744324800 | 8.23 | -0.18 | -2.14 | 8.26 | 8.33 | 8.13 | 170188 |
| 1744238400 | 8.41 | -0.06 | -0.71 | 8.38 | 8.45 | 8.14 | 305387 |
| 1744152000 | 8.47 | -0.21 | -2.42 | 8.68 | 8.73 | 8.43 | 189538 |
| 1744065600 | 8.68 | -0.17 | -1.92 | 8.72 | 8.76 | 8.65 | 158160 |
| 1743806400 | 8.85 | -0.19 | -2.10 | 9.0399999 | 9.06 | 8.85 | 93195 |
| 1743720000 | 9.0399999 | 0.09 | 1.01 | 8.96 | 9.11 | 8.925 | 171220 |
| 1743633600 | 8.95 | 0 | 0.00 | 8.98 | 8.9985 | 8.91 | 46493 |
| 1743547200 | 8.95 | 0.1 | 1.13 | 8.89 | 8.97 | 8.865 | 64707 |
| 1743460800 | 8.85 | 0 | 0.00 | 8.8699999 | 8.89 | 8.83 | 38509 |
| 1743201600 | 8.85 | -0.03 | -0.34 | 8.89 | 8.89 | 8.85 | 29327 |
| 1743115200 | 8.88 | -0.01 | -0.12 | 8.88 | 8.8946 | 8.84 | 38101 |
| 1743028800 | 8.8907 | -0.02 | -0.22 | 8.91 | 8.96 | 8.8699999 | 140474 |
| 1742942400 | 8.91 | -0.06 | -0.67 | 8.98 | 8.98 | 8.91 | 40703 |
| 1742856000 | 8.97 | 0.01 | 0.11 | 8.97 | 8.9899 | 8.93 | 19129 |
| 1742596800 | 8.96 | 0.01 | 0.11 | 9.01 | 9.01 | 8.94 | 57514 |
| 1742510400 | 8.95 | 0.06 | 0.67 | 8.95 | 8.97 | 8.93 | 46464 |
| 1742424000 | 8.89 | -0.01 | -0.11 | 8.8699999 | 8.94 | 8.84 | 119275 |
| 1742337600 | 8.9 | 0 | 0.00 | 8.93 | 8.93 | 8.86 | 66369 |
| 1742251200 | 8.9 | -0.04 | -0.45 | 8.91 | 8.95 | 8.9 | 70017 |
| 1741992000 | 8.94 | 0 | 0.00 | 8.96 | 8.97 | 8.91 | 96913 |
| 1741905600 | 8.94 | -0.09 | -1.00 | 8.97 | 9 | 8.93 | 75052 |
| 1741819200 | 9.03 | -0.06 | -0.66 | 9.08 | 9.1 | 9.03 | 40483 |
| 1741732800 | 9.09 | 0 | 0.00 | 9.1199999 | 9.15 | 9.075 | 47352 |
| 1741646400 | 9.09 | -0.02 | -0.22 | 9.13 | 9.15 | 9.05 | 74424 |
| 1741390800 | 9.11 | -0.03 | -0.33 | 9.16 | 9.184 | 9.095 | 44346 |
| 1741304400 | 9.14 | -0.09 | -0.98 | 9.19 | 9.23 | 9.14 | 26904 |
| 1741218000 | 9.23 | 0.03 | 0.33 | 9.24 | 9.26 | 9.21 | 83458 |
| 1741131600 | 9.2 | -0.04 | -0.43 | 9.25 | 9.26 | 9.16 | 82835 |
| 1741045200 | 9.24 | -0.07 | -0.75 | 9.27 | 9.3006 | 9.2385 | 122582 |
| 1740786000 | 9.31 | 0.07 | 0.76 | 9.26 | 9.32 | 9.24 | 82551 |
| 1740699600 | 9.24 | -0.04 | -0.43 | 9.28 | 9.28 | 9.2 | 73172 |
| 1740613200 | 9.28 | -0.02 | -0.22 | 9.3 | 9.32 | 9.26 | 92977 |
| 1740526800 | 9.3 | 0.08 | 0.87 | 9.3 | 9.3372 | 9.2899999 | 51659 |
| 1740440400 | 9.22 | -0.12 | -1.28 | 9.2899999 | 9.33 | 9.22 | 105655 |
| 1740181200 | 9.34 | 0.07 | 0.76 | 9.26 | 9.36 | 9.2405 | 39138 |
| 1740094800 | 9.27 | 0.02 | 0.22 | 9.23 | 9.3 | 9.22 | 61288 |
| 1740008400 | 9.25 | 0.09 | 0.98 | 9.19 | 9.25 | 9.16 | 28010 |
| 1739922000 | 9.16 | 0.04 | 0.44 | 9.1199999 | 9.17 | 9.1199999 | 32452 |
| 1739576400 | 9.1199999 | 0.02 | 0.22 | 9.11 | 9.14 | 9.1095 | 29458 |
| 1739490000 | 9.1 | 0.04 | 0.44 | 9.06 | 9.1 | 9.0399999 | 45166 |
| 1739403600 | 9.06 | -0.15 | -1.63 | 9.06 | 9.11 | 9.05 | 46835 |
| 1739317200 | 9.21 | -0.02 | -0.22 | 9.23 | 9.23 | 9.18 | 35210 |
| 1739230800 | 9.23 | 0.01 | 0.11 | 9.25 | 9.25 | 9.195 | 33959 |
| 1738971600 | 9.22 | 0.01 | 0.11 | 9.25 | 9.25 | 9.1682 | 27691 |
| 1738885200 | 9.21 | -0.02 | -0.22 | 9.22 | 9.2498 | 9.21 | 24146 |
| 1738798800 | 9.23 | 0.09 | 0.98 | 9.19 | 9.2464 | 9.19 | 50993 |
| 1738712400 | 9.14 | 0.03 | 0.33 | 9.09 | 9.19 | 9.09 | 108285 |
| 1738626000 | 9.11 | 0.04 | 0.44 | 9.07 | 9.16 | 9.063 | 60343 |
| 1738366800 | 9.07 | 0.01 | 0.11 | 9.09 | 9.09 | 9.06 | 47927 |
| 1738280400 | 9.06 | 0.06 | 0.67 | 9.01 | 9.08 | 9.01 | 66035 |
| 1738194000 | 9 | 0 | 0.00 | 8.99 | 9.05 | 8.96 | 180642 |
| 1738107600 | 9 | 0.04 | 0.45 | 8.93 | 9.02 | 8.93 | 101457 |
| 1738021200 | 8.96 | 0.05 | 0.56 | 8.92 | 8.98 | 8.91 | 54210 |
| 1737762000 | 8.91 | -0.04 | -0.45 | 8.85 | 8.96 | 8.85 | 96934 |
| 1737675600 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1737589200 | 8.95 | 0.06 | 0.67 | 8.92 | 8.9635 | 8.9 | 63386 |
| 1737502800 | 8.89 | 0.02 | 0.23 | 8.88 | 8.92 | 8.8 | 189579 |
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
