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 | -0.73 | -8.11111111111 | 9 | 9 | 8.13 | 780 | 8.59384615 | PR |
| 4 | -2.25 | -21.3878326996 | 10.52 | 10.65 | 8.13 | 2100 | 9.37074074 | PR |
| 12 | -1.47 | -15.0924024641 | 9.74 | 10.65 | 7.5 | 3112 | 8.92897971 | PR |
| 26 | 0.56 | 7.26329442283 | 7.71 | 24.5 | 6.03 | 10691 | 11.57525117 | PR |
| 52 | -2.02 | -19.6307094266 | 10.29 | 24.5 | 6.03 | 6183 | 11.45189229 | PR |
| 156 | -5.73 | -40.9285714286 | 14 | 24.5 | 6.03 | 2768 | 11.81261541 | PR |
| 260 | -0.73100013 | -8.12132118034 | 9.00100013 | 143 | 6.03 | 2461 | 18.20860086 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752615000 | 8.27 | -0.38 | -4.39 | 8.2899999 | 8.2899999 | 8.13 | 700 |
| 1752528600 | 8.65 | -0.2 | -2.26 | 8.41 | 8.65 | 8.35 | 1300 |
| 1752269400 | 8.85 | 0.42 | 4.98 | 8.43 | 8.85 | 8.35 | 700 |
| 1752183000 | 8.43 | -0.57 | -6.33 | 8.41 | 8.84 | 8.4 | 900 |
| 1752096540 | 9 | 0.1 | 1.12 | 9 | 9 | 9 | 300 |
| 1752010080 | 8.9 | 0.16 | 1.83 | 8.8 | 8.9 | 8.8 | 1200 |
| 1751923800 | 8.74 | -0.26 | -2.89 | 8.36 | 8.9 | 8.36 | 800 |
| 1751664600 | 9 | -0.05 | -0.55 | 9.05 | 9.05 | 8.41 | 2200 |
| 1751578140 | 9.05 | -0.31 | -3.31 | 9.44 | 9.59 | 9.05 | 700 |
| 1751491800 | 9.36 | 0.36 | 4.00 | 8.57 | 9.55 | 8.57 | 4700 |
| 1751405400 | 9 | 0.44 | 5.14 | 9.45 | 9.45 | 9 | 1600 |
| 1751319000 | 8.56 | -1.03 | -10.74 | 8.91 | 9.3 | 8.56 | 1100 |
| 1751059800 | 9.59 | 0.41 | 4.47 | 9.05 | 9.68 | 9.05 | 300 |
| 1750973400 | 9.18 | 0.03 | 0.33 | 9.18 | 9.5 | 9.18 | 900 |
| 1750887000 | 9.15 | -0.05 | -0.54 | 8.75 | 9.35 | 8.75 | 1300 |
| 1750800540 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1750714140 | 9.2 | -0.64 | -6.50 | 9.8 | 9.8 | 8.81 | 3200 |
| 1750455000 | 9.84 | -0.01 | -0.10 | 9.49 | 9.84 | 9.49 | 600 |
| 1750282200 | 9.85 | 0.45 | 4.79 | 10.52 | 10.65 | 9.5 | 15300 |
| 1750195800 | 9.4 | 1.3 | 16.05 | 8.69 | 10.5 | 8.6 | 9900 |
| 1750109400 | 8.1 | 0.1 | 1.25 | 8.19 | 8.75 | 7.92 | 1800 |
| 1749850200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 300 |
| 1749763800 | 8 | -0.2 | -2.44 | 7.82 | 8.18 | 7.82 | 1000 |
| 1749677400 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1749591000 | 8.2 | -0.05 | -0.61 | 8.2 | 8.2 | 8.2 | 100 |
| 1749504600 | 8.25 | 0.2 | 2.48 | 8.24 | 8.25 | 8.24 | 200 |
| 1749245400 | 8.05 | 0.24 | 3.07 | 7.97 | 8.05 | 7.97 | 3600 |
| 1749159000 | 7.81 | 0.06 | 0.77 | 7.81 | 7.81 | 7.81 | 200 |
| 1749072540 | 7.75 | -0.1 | -1.27 | 7.9 | 7.9 | 7.75 | 1400 |
| 1748986200 | 7.85 | -0.05 | -0.63 | 7.85 | 8 | 7.7 | 3900 |
| 1748899800 | 7.9 | 0.2 | 2.60 | 7.51 | 8.07 | 7.5 | 2600 |
| 1748640600 | 7.7 | 0.02 | 0.26 | 7.7 | 7.71 | 7.7 | 800 |
| 1748554140 | 7.68 | -0.12 | -1.54 | 7.65 | 7.68 | 7.65 | 400 |
| 1748467800 | 7.8 | -0.19 | -2.38 | 7.63 | 7.89 | 7.6 | 1000 |
| 1748381400 | 7.99 | 0.14 | 1.78 | 7.85 | 7.99 | 7.63 | 1700 |
| 1748294940 | 7.85 | -0.39 | -4.73 | 7.8 | 7.98 | 7.8 | 1800 |
| 1748035800 | 8.24 | 0.14 | 1.73 | 8.1 | 8.24 | 7.95 | 2800 |
| 1747949340 | 8.1 | -0.05 | -0.61 | 8.11 | 8.14 | 8.1 | 2100 |
| 1747863000 | 8.15 | 0.03 | 0.37 | 8.1199999 | 8.15 | 8.1199999 | 200 |
| 1747776540 | 8.1199999 | -0.28 | -3.33 | 8.4 | 8.42 | 8.1199999 | 1300 |
| 1747690200 | 8.4 | -0.18 | -2.10 | 8.5 | 8.5 | 8.4 | 200 |
| 1747431000 | 8.58 | -0.19 | -2.17 | 8.63 | 8.63 | 8.3 | 700 |
| 1747344540 | 8.77 | 0.07 | 0.80 | 8.41 | 8.77 | 8.41 | 300 |
| 1747258200 | 8.7 | 0.4 | 4.82 | 8.39 | 8.7899999 | 8.39 | 1500 |
| 1747171740 | 8.3 | -0.1 | -1.19 | 8.26 | 8.9 | 8.26 | 3100 |
| 1747085400 | 8.4 | 0.4 | 5.00 | 8.2 | 9.77 | 8.2 | 18800 |
| 1746826200 | 8 | -0.43 | -5.10 | 8.52 | 8.67 | 8 | 2700 |
| 1746739800 | 8.43 | 0.08 | 0.96 | 9 | 9 | 8.43 | 800 |
| 1746653340 | 8.35 | 0.13 | 1.58 | 8.76 | 8.78 | 8.35 | 1200 |
| 1746567000 | 8.22 | -0.46 | -5.30 | 8.69 | 8.69 | 8.22 | 400 |
| 1746480600 | 8.68 | -0.27 | -3.02 | 9 | 9.0399999 | 8.57 | 1100 |
| 1746221400 | 8.95 | -0.26 | -2.82 | 9.07 | 9.07 | 8.7 | 6000 |
| 1746048600 | 9.21 | 0.31 | 3.48 | 8.66 | 9.21 | 8.66 | 6800 |
| 1745962200 | 8.9 | 0.17 | 1.95 | 8.89 | 9.3 | 8.65 | 13600 |
| 1745875800 | 8.73 | -0.47 | -5.11 | 9.1199999 | 9.14 | 8.5 | 2900 |
| 1745616600 | 9.2 | -0.3 | -3.16 | 9.44 | 9.53 | 9.2 | 1700 |
| 1745530200 | 9.5 | -0.05 | -0.52 | 9.66 | 9.76 | 9 | 26500 |
| 1745443740 | 9.55 | -0.33 | -3.34 | 9.74 | 9.98 | 9.51 | 11500 |
| 1745357400 | 9.88 | 0.26 | 2.70 | 9.49 | 10 | 9.3 | 9100 |
| 1744925400 | 9.6199999 | 0.04 | 0.42 | 9.58 | 9.77 | 9.4 | 12400 |
| 1744839000 | 9.58 | -0.42 | -4.20 | 10.08 | 10.1 | 9.45 | 8000 |
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
