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 | -0.52 | -6.33373934227 | 8.21 | 8.24 | 7.57 | 1079800 | 7.95586683 | CS |
| 4 | -0.83 | -9.74178403756 | 8.52 | 8.57 | 7.57 | 972368 | 8.1036243 | CS |
| 12 | 0.09 | 1.18421052632 | 7.6 | 8.75 | 7.28 | 1398886 | 7.94176633 | CS |
| 26 | -1.8 | -18.9673340358 | 9.49 | 10.47 | 7.11 | 1432752 | 8.10865511 | CS |
| 52 | -2.18 | -22.0871327254 | 9.87 | 11.71 | 7.11 | 1204509 | 8.98189973 | CS |
| 156 | 5.18266994 | 206.700746052 | 2.50733006 | 13.175 | 2.47734206 | 1183325 | 9.4638476 | CS |
| 260 | 5.53770997 | 257.293854119 | 2.15229003 | 13.175 | 1.68498002 | 815447 | 8.55021838 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752269400 | 7.69 | -0.12 | -1.54 | 7.77 | 7.84 | 7.57 | 1437900 |
| 1752183000 | 7.81 | -0.05 | -0.64 | 7.75 | 7.89 | 7.58 | 1888300 |
| 1752096540 | 7.86 | -0.15 | -1.87 | 8.01 | 8.03 | 7.86 | 707300 |
| 1752010080 | 8.01 | -0.06 | -0.74 | 8.08 | 8.08 | 7.97 | 1022700 |
| 1751923800 | 8.07 | -0.08 | -0.98 | 8.11 | 8.17 | 7.99 | 722600 |
| 1751664600 | 8.15 | -0.1 | -1.21 | 8.21 | 8.24 | 7.97 | 1058100 |
| 1751578140 | 8.25 | 0.17 | 2.10 | 8.11 | 8.28 | 8.05 | 1069100 |
| 1751491800 | 8.08 | -0.11 | -1.34 | 8.19 | 8.25 | 8.06 | 773500 |
| 1751405400 | 8.19 | 0.05 | 0.61 | 8.14 | 8.21 | 8.06 | 959000 |
| 1751319000 | 8.14 | 0.04 | 0.49 | 8.1 | 8.22 | 8.06 | 990500 |
| 1751059800 | 8.1 | 0.05 | 0.62 | 8.05 | 8.2 | 8.03 | 782400 |
| 1750973400 | 8.05 | 0.11 | 1.39 | 7.95 | 8.05 | 7.91 | 599900 |
| 1750887000 | 7.94 | -0.11 | -1.37 | 8.01 | 8.03 | 7.83 | 1215900 |
| 1750800540 | 8.05 | 0.01 | 0.12 | 8.03 | 8.17 | 8 | 767100 |
| 1750714140 | 8.0399999 | -0.09 | -1.11 | 8.1199999 | 8.17 | 7.99 | 1359100 |
| 1750455000 | 8.13 | -0.11 | -1.33 | 8.2 | 8.22 | 8.07 | 820400 |
| 1750282200 | 8.24 | 0 | 0.00 | 8.24 | 8.3699999 | 8.18 | 746100 |
| 1750195800 | 8.24 | -0.15 | -1.79 | 8.4 | 8.44 | 8.24 | 731900 |
| 1750109400 | 8.39 | -0.02 | -0.24 | 8.45 | 8.51 | 8.36 | 686200 |
| 1749850200 | 8.41 | -0.19 | -2.21 | 8.52 | 8.57 | 8.36 | 1574900 |
| 1749763800 | 8.6 | 0.16 | 1.90 | 8.39 | 8.75 | 8.3 | 2040500 |
| 1749677400 | 8.44 | 0.15 | 1.81 | 8.28 | 8.47 | 8.2 | 1267100 |
| 1749591000 | 8.2899999 | 0.13 | 1.59 | 8.18 | 8.34 | 8.15 | 1098700 |
| 1749504600 | 8.16 | 0.04 | 0.49 | 8.03 | 8.16 | 7.94 | 1136200 |
| 1749245400 | 8.1199999 | -0.01 | -0.12 | 8.11 | 8.14 | 8.01 | 792200 |
| 1749159000 | 8.13 | -0.02 | -0.25 | 8.11 | 8.26 | 8.0399999 | 982200 |
| 1749072540 | 8.15 | 0 | 0.00 | 8.24 | 8.2899999 | 8.1 | 1055200 |
| 1748986200 | 8.15 | 0.13 | 1.62 | 8.01 | 8.24 | 8.01 | 1191900 |
| 1748899800 | 8.02 | -0.12 | -1.47 | 8.27 | 8.27 | 8 | 1411000 |
| 1748640600 | 8.14 | -0.13 | -1.57 | 8.27 | 8.31 | 8.1 | 1276900 |
| 1748554140 | 8.27 | -0.1 | -1.19 | 8.36 | 8.41 | 8.21 | 1015500 |
| 1748467800 | 8.3699999 | -0.1 | -1.18 | 8.5 | 8.58 | 8.2899999 | 1067900 |
| 1748381400 | 8.47 | 0.6 | 7.62 | 7.97 | 8.53 | 7.96 | 4438600 |
| 1748294940 | 7.87 | 0.15 | 1.94 | 7.73 | 7.9 | 7.7 | 1596400 |
| 1748035800 | 7.72 | 0.08 | 1.05 | 7.65 | 7.72 | 7.46 | 1074200 |
| 1747949340 | 7.64 | 0.07 | 0.92 | 7.54 | 7.7 | 7.53 | 1490100 |
| 1747863000 | 7.57 | -0.2 | -2.57 | 7.72 | 7.77 | 7.5 | 1367600 |
| 1747776540 | 7.77 | 0.08 | 1.04 | 7.71 | 7.78 | 7.61 | 1014900 |
| 1747690200 | 7.69 | -0.04 | -0.52 | 7.73 | 7.77 | 7.66 | 812400 |
| 1747431000 | 7.73 | -0.07 | -0.90 | 7.7 | 7.77 | 7.65 | 1111900 |
| 1747344540 | 7.8 | 0.04 | 0.52 | 7.78 | 7.83 | 7.66 | 1533900 |
| 1747258200 | 7.76 | -0.14 | -1.77 | 7.92 | 7.94 | 7.7 | 1217200 |
| 1747171740 | 7.9 | 0.17 | 2.20 | 7.77 | 7.97 | 7.74 | 1228700 |
| 1747085400 | 7.73 | 0.05 | 0.65 | 7.68 | 7.83 | 7.66 | 1094100 |
| 1746826200 | 7.68 | 0.11 | 1.45 | 7.66 | 7.7 | 7.56 | 1254600 |
| 1746739800 | 7.57 | 0.06 | 0.80 | 7.59 | 7.78 | 7.56 | 1235800 |
| 1746653340 | 7.51 | -0.03 | -0.40 | 7.57 | 7.6 | 7.45 | 1389400 |
| 1746567000 | 7.54 | -0.02 | -0.26 | 7.62 | 7.67 | 7.45 | 1890700 |
| 1746480600 | 7.56 | -0.21 | -2.70 | 7.73 | 7.76 | 7.49 | 1444500 |
| 1746221400 | 7.77 | 0.25 | 3.32 | 7.54 | 7.83 | 7.54 | 2317200 |
| 1746048600 | 7.52 | -0.38 | -4.81 | 7.54 | 7.77 | 7.28 | 5344600 |
| 1745962200 | 7.9 | 0.19 | 2.46 | 7.72 | 8.07 | 7.72 | 1797900 |
| 1745875800 | 7.71 | -0.34 | -4.22 | 8.03 | 8.15 | 7.68 | 2725100 |
| 1745616600 | 8.05 | 0.21 | 2.68 | 7.88 | 8.05 | 7.78 | 2445600 |
| 1745530200 | 7.84 | 0.19 | 2.48 | 7.74 | 7.87 | 7.62 | 1868200 |
| 1745443740 | 7.65 | 0.1 | 1.32 | 7.73 | 7.84 | 7.65 | 2438500 |
| 1745357400 | 7.55 | -0.08 | -1.05 | 7.6 | 7.73 | 7.51 | 1395200 |
| 1744925400 | 7.63 | 0.11 | 1.46 | 7.59 | 7.67 | 7.51 | 1485600 |
| 1744839000 | 7.52 | -0.01 | -0.13 | 7.63 | 7.77 | 7.52 | 1773800 |
| 1744752600 | 7.53 | 0.07 | 0.94 | 7.46 | 7.73 | 7.4 | 1373400 |
| 1744666200 | 7.46 | -0.04 | -0.53 | 7.49 | 7.6 | 7.43 | 1660600 |
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
