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 | -0.36 | -4.21545667447 | 8.54 | 8.55 | 8.06 | 1102820 | 8.28615495 | CS |
| 4 | -0.86 | -9.51327433628 | 9.04 | 9.15 | 8.06 | 550570 | 8.50112565 | CS |
| 12 | -0.63 | -7.15096481271 | 8.81 | 9.44 | 8.06 | 393991 | 8.73770151 | CS |
| 26 | -1.25 | -13.2555673383 | 9.43 | 9.44 | 7.83 | 330891 | 8.59963836 | CS |
| 52 | -1.73 | -17.4571140262 | 9.91 | 11.18 | 7.83 | 338876 | 9.36155238 | CS |
| 156 | -1.94 | -19.1699604743 | 10.12 | 13.91 | 7.83 | 404838 | 10.80937683 | CS |
| 260 | -16.21 | -66.4616646166 | 24.39 | 34.46 | 7.83 | 551015 | 15.00361544 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749850200 | 8.18 | -0.13 | -1.56 | 8.18 | 8.3699999 | 8.14 | 365700 |
| 1749763800 | 8.31 | 0.14 | 1.71 | 8.13 | 8.31 | 8.1 | 3923800 |
| 1749677400 | 8.17 | -0.06 | -0.73 | 8.2 | 8.27 | 8.13 | 586700 |
| 1749591000 | 8.23 | 0.04 | 0.49 | 8.2 | 8.3 | 8.1199999 | 304000 |
| 1749504600 | 8.19 | -0.21 | -2.50 | 8.31 | 8.3699999 | 8.06 | 419000 |
| 1749245400 | 8.4 | -0.05 | -0.59 | 8.5399999 | 8.55 | 8.34 | 280600 |
| 1749159000 | 8.45 | -0.16 | -1.86 | 8.53 | 8.59 | 8.45 | 230800 |
| 1749072540 | 8.61 | 0.03 | 0.35 | 8.58 | 8.69 | 8.5399999 | 150200 |
| 1748986200 | 8.58 | 0.04 | 0.47 | 8.61 | 8.66 | 8.52 | 193800 |
| 1748899800 | 8.5399999 | -0.16 | -1.84 | 8.72 | 8.77 | 8.53 | 287200 |
| 1748640600 | 8.7 | -0.01 | -0.11 | 8.77 | 8.78 | 8.64 | 140800 |
| 1748554140 | 8.71 | 0.06 | 0.69 | 8.65 | 8.7899999 | 8.63 | 247000 |
| 1748467800 | 8.65 | -0.13 | -1.48 | 8.8699999 | 8.9 | 8.65 | 782000 |
| 1748381400 | 8.78 | 0.08 | 0.92 | 8.74 | 8.8699999 | 8.69 | 780000 |
| 1748294940 | 8.7 | -0.05 | -0.57 | 8.7 | 8.81 | 8.66 | 141500 |
| 1748035800 | 8.75 | 0.16 | 1.86 | 8.52 | 8.75 | 8.49 | 392400 |
| 1747949340 | 8.59 | -0.07 | -0.81 | 8.72 | 8.7899999 | 8.58 | 183600 |
| 1747863000 | 8.66 | -0.19 | -2.15 | 8.8 | 8.8699999 | 8.64 | 617900 |
| 1747776540 | 8.85 | 0.01 | 0.11 | 8.85 | 8.89 | 8.72 | 611600 |
| 1747690200 | 8.84 | -0.11 | -1.23 | 8.9 | 9.0399999 | 8.7899999 | 402900 |
| 1747431000 | 8.95 | 0.01 | 0.11 | 9.0399999 | 9.15 | 8.9 | 335600 |
| 1747344540 | 8.94 | -0.21 | -2.30 | 9.16 | 9.3699999 | 8.9 | 956100 |
| 1747258200 | 9.15 | -0.11 | -1.19 | 9.3 | 9.4 | 9.09 | 320400 |
| 1747171740 | 9.26 | 0.12 | 1.31 | 9.1199999 | 9.36 | 9.1199999 | 784900 |
| 1747085400 | 9.14 | -0.03 | -0.33 | 9.18 | 9.18 | 8.99 | 488500 |
| 1746826200 | 9.17 | -0.07 | -0.76 | 9.1 | 9.22 | 8.97 | 294800 |
| 1746739800 | 9.24 | 0.22 | 2.44 | 9.02 | 9.44 | 8.98 | 574300 |
| 1746653340 | 9.02 | -0.06 | -0.66 | 9.08 | 9.1 | 8.9 | 234200 |
| 1746567000 | 9.08 | -0.07 | -0.77 | 9.14 | 9.17 | 9.03 | 241200 |
| 1746480600 | 9.15 | 0.05 | 0.55 | 9.03 | 9.21 | 8.8 | 294700 |
| 1746221400 | 9.1 | -0.08 | -0.87 | 9.18 | 9.43 | 9.03 | 290900 |
| 1746048600 | 9.18 | 0.01 | 0.11 | 9.1 | 9.24 | 8.97 | 229700 |
| 1745962200 | 9.17 | 0.02 | 0.22 | 9.23 | 9.3699999 | 9.1199999 | 332600 |
| 1745875800 | 9.15 | 0.16 | 1.78 | 8.89 | 9.27 | 8.89 | 208500 |
| 1745616600 | 8.99 | 0.03 | 0.33 | 8.97 | 9.05 | 8.94 | 271200 |
| 1745530200 | 8.96 | 0.13 | 1.47 | 8.81 | 9.24 | 8.66 | 567000 |
| 1745443740 | 8.83 | 0.11 | 1.26 | 8.9 | 8.95 | 8.69 | 242600 |
| 1745357400 | 8.72 | -0.16 | -1.80 | 8.9 | 8.94 | 8.71 | 153800 |
| 1744925400 | 8.88 | 0.28 | 3.26 | 8.67 | 8.96 | 8.67 | 175100 |
| 1744839000 | 8.6 | -0.25 | -2.82 | 8.86 | 8.9 | 8.6 | 169000 |
| 1744752600 | 8.85 | 0.17 | 1.96 | 8.82 | 8.85 | 8.73 | 127900 |
| 1744666200 | 8.68 | -0.04 | -0.46 | 8.73 | 8.96 | 8.68 | 290100 |
| 1744407000 | 8.72 | 0.02 | 0.23 | 8.7 | 8.75 | 8.5399999 | 399600 |
| 1744320600 | 8.7 | -0.11 | -1.25 | 8.77 | 8.89 | 8.53 | 138900 |
| 1744234200 | 8.81 | 0.15 | 1.73 | 8.55 | 8.93 | 8.41 | 284300 |
| 1744147800 | 8.66 | 0.02 | 0.23 | 8.53 | 8.74 | 8.5 | 170700 |
| 1744061400 | 8.64 | -0.07 | -0.80 | 8.7 | 8.9 | 8.49 | 294700 |
| 1743802200 | 8.71 | -0.36 | -3.97 | 8.92 | 9 | 8.71 | 253100 |
| 1743715800 | 9.07 | 0.15 | 1.68 | 8.92 | 9.34 | 8.91 | 540200 |
| 1743629400 | 8.92 | 0.21 | 2.41 | 8.74 | 9.03 | 8.67 | 245700 |
| 1743542940 | 8.71 | 0.06 | 0.69 | 8.65 | 8.78 | 8.53 | 337800 |
| 1743456600 | 8.65 | -0.22 | -2.48 | 8.8699999 | 8.8699999 | 8.57 | 204800 |
| 1743197400 | 8.8699999 | 0.06 | 0.68 | 8.81 | 9.02 | 8.73 | 512900 |
| 1743111000 | 8.81 | 0.08 | 0.92 | 8.7 | 8.84 | 8.57 | 241600 |
| 1743024600 | 8.73 | 0.07 | 0.81 | 8.72 | 8.81 | 8.53 | 175000 |
| 1742938200 | 8.66 | 0.07 | 0.81 | 8.59 | 8.75 | 8.53 | 156400 |
| 1742851740 | 8.59 | -0.18 | -2.05 | 8.78 | 8.7899999 | 8.52 | 164800 |
| 1742592600 | 8.77 | 0.07 | 0.80 | 8.81 | 8.82 | 8.66 | 177300 |
| 1742506200 | 8.7 | -0.13 | -1.47 | 8.84 | 8.85 | 8.69 | 153100 |
| 1742419800 | 8.83 | 0.02 | 0.23 | 8.8 | 8.96 | 8.78 | 169800 |
| 1742333400 | 8.81 | 0.16 | 1.85 | 8.7 | 8.82 | 8.61 | 193600 |
| 1742247000 | 8.65 | 0.13 | 1.53 | 8.44 | 8.72 | 8.44 | 153300 |
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
