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 | 0 | 8.54 | 8.61 | 7.9 | 6677300 | 8.18660863 | PR |
| 4 | -1.06 | -11.0416666667 | 9.6 | 9.62 | 7.9 | 4559565 | 8.4992497 | PR |
| 12 | -0.23 | -2.62257696693 | 8.77 | 9.68 | 7.9 | 3227424 | 8.81956942 | PR |
| 26 | -3.08 | -26.5060240964 | 11.62 | 11.79 | 7.9 | 2697529 | 9.31985429 | PR |
| 52 | -4.34 | -33.6956521739 | 12.88 | 13.1 | 7.9 | 2716543 | 10.12847172 | PR |
| 156 | -1.96 | -18.6666666667 | 10.5 | 13.57 | 7.07 | 2427759 | 10.14061701 | PR |
| 260 | 0.31 | 3.76670716889 | 8.23 | 16.79 | 7.01 | 2790793 | 11.10356351 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 8.56 | 0.17 | 2.03 | 8.39 | 8.58 | 8.39 | 3276600 |
| 1744839000 | 8.39 | -0.02 | -0.24 | 8.3699999 | 8.55 | 8.36 | 2054900 |
| 1744752600 | 8.41 | 0.2 | 2.44 | 8.2 | 8.61 | 8.17 | 6306600 |
| 1744666200 | 8.21 | 0.23 | 2.88 | 8.06 | 8.25 | 7.92 | 9350400 |
| 1744407000 | 7.98 | -0.25 | -3.04 | 8.3 | 8.3 | 7.9 | 10902600 |
| 1744320600 | 8.23 | -0.29 | -3.40 | 8.5399999 | 8.57 | 8.13 | 4772000 |
| 1744234200 | 8.52 | 0.22 | 2.65 | 8.25 | 8.64 | 8.15 | 3756900 |
| 1744147800 | 8.3 | -0.12 | -1.43 | 9.1199999 | 9.17 | 8.28 | 7426400 |
| 1744061400 | 8.42 | 0.06 | 0.72 | 8.21 | 8.57 | 8.13 | 2550500 |
| 1743802200 | 8.36 | -0.13 | -1.53 | 8.45 | 8.45 | 8.17 | 4199300 |
| 1743715800 | 8.49 | 0.1 | 1.19 | 8.4 | 8.67 | 8.3 | 4545300 |
| 1743629400 | 8.39 | -0.07 | -0.83 | 8.49 | 8.5 | 8.31 | 4683700 |
| 1743542940 | 8.46 | 0.04 | 0.48 | 8.42 | 8.68 | 8.28 | 5481500 |
| 1743456600 | 8.42 | -0.27 | -3.11 | 8.68 | 8.69 | 8.39 | 2703100 |
| 1743197400 | 8.69 | -0.48 | -5.23 | 9.15 | 9.15 | 8.65 | 4626800 |
| 1743111000 | 9.17 | 0.01 | 0.11 | 9.3 | 9.3 | 9.09 | 1668800 |
| 1743024600 | 9.16 | -0.19 | -2.03 | 9.38 | 9.47 | 9.14 | 2747900 |
| 1742938200 | 9.35 | 0.1 | 1.08 | 9.22 | 9.47 | 9.2 | 1234000 |
| 1742851740 | 9.25 | -0.01 | -0.11 | 9.28 | 9.35 | 9.18 | 1483600 |
| 1742592600 | 9.26 | 0.1 | 1.09 | 9.15 | 9.28 | 9.1 | 5604500 |
| 1742506200 | 9.16 | -0.44 | -4.58 | 9.6 | 9.6199999 | 9.14 | 5092500 |
| 1742419800 | 9.6 | 0.28 | 3.00 | 9.36 | 9.68 | 9.3 | 3484600 |
| 1742333400 | 9.32 | -0.11 | -1.17 | 9.4 | 9.49 | 9.28 | 2285400 |
| 1742247000 | 9.43 | 0.1 | 1.07 | 9.34 | 9.52 | 9.31 | 1900100 |
| 1741987800 | 9.33 | 0.24 | 2.64 | 9.1199999 | 9.45 | 9.1 | 1877300 |
| 1741901400 | 9.09 | 0.04 | 0.44 | 9.11 | 9.18 | 9.03 | 1605100 |
| 1741814940 | 9.05 | 0.02 | 0.22 | 9.05 | 9.24 | 9.01 | 1640500 |
| 1741728600 | 9.03 | -0.18 | -1.95 | 9.18 | 9.27 | 8.93 | 1791400 |
| 1741642140 | 9.21 | 0.01 | 0.11 | 9.11 | 9.39 | 9.11 | 2240500 |
| 1741382940 | 9.2 | 0.16 | 1.77 | 9 | 9.3 | 8.97 | 2886300 |
| 1741296540 | 9.0399999 | 0 | 0.00 | 9.01 | 9.33 | 9 | 2466700 |
| 1741210140 | 9.0399999 | 0.07 | 0.78 | 8.88 | 9.1 | 8.8 | 2094200 |
| 1740778200 | 8.97 | -0.03 | -0.33 | 8.95 | 9.17 | 8.91 | 9998900 |
| 1740691740 | 9 | 0.01 | 0.11 | 8.95 | 9.08 | 8.8699999 | 1730100 |
| 1740605400 | 8.99 | -0.15 | -1.64 | 9.21 | 9.22 | 8.95 | 2100400 |
| 1740519000 | 9.14 | 0.07 | 0.77 | 9.0399999 | 9.15 | 9 | 1938200 |
| 1740432540 | 9.07 | -0.19 | -2.05 | 9.26 | 9.35 | 9.0399999 | 1605700 |
| 1740173400 | 9.26 | -0.02 | -0.22 | 9.3 | 9.3 | 9.1 | 2655200 |
| 1740087000 | 9.28 | 0.03 | 0.32 | 9.32 | 9.33 | 9.19 | 2300900 |
| 1740000540 | 9.25 | -0.26 | -2.73 | 9.5 | 9.5 | 9.24 | 3059800 |
| 1739914140 | 9.51 | -0.04 | -0.42 | 9.53 | 9.57 | 9.41 | 2172300 |
| 1739827800 | 9.55 | 0.1 | 1.06 | 9.45 | 9.6199999 | 9.4 | 1954000 |
| 1739568600 | 9.45 | 0.21 | 2.27 | 9.3 | 9.53 | 9.16 | 3921900 |
| 1739482140 | 9.24 | -0.01 | -0.11 | 9.26 | 9.32 | 9.13 | 2731300 |
| 1739395740 | 9.25 | -0.25 | -2.63 | 9.44 | 9.45 | 9.17 | 3198300 |
| 1739309400 | 9.5 | 0.59 | 6.62 | 8.97 | 9.5 | 8.96 | 2583000 |
| 1739222940 | 8.91 | 0.33 | 3.85 | 8.6199999 | 8.98 | 8.61 | 1829100 |
| 1738963800 | 8.58 | -0.15 | -1.72 | 8.73 | 8.7899999 | 8.36 | 3313100 |
| 1738877340 | 8.73 | -0.19 | -2.13 | 8.94 | 8.98 | 8.7 | 3436200 |
| 1738790940 | 8.92 | -0.18 | -1.98 | 9.09 | 9.1 | 8.78 | 2199600 |
| 1738704600 | 9.1 | -0.15 | -1.62 | 9.25 | 9.25 | 8.92 | 2389000 |
| 1738618200 | 9.25 | 0.14 | 1.54 | 9.08 | 9.25 | 9.0399999 | 1399200 |
| 1738358940 | 9.11 | -0.09 | -0.98 | 9.2 | 9.4 | 9.11 | 2632700 |
| 1738272540 | 9.2 | 0.3 | 3.37 | 8.92 | 9.31 | 8.92 | 3592900 |
| 1738186200 | 8.9 | -0.04 | -0.45 | 8.96 | 8.99 | 8.84 | 1419700 |
| 1738099740 | 8.94 | -0.03 | -0.33 | 8.99 | 9.0399999 | 8.86 | 1125100 |
| 1738013340 | 8.97 | 0.14 | 1.59 | 8.85 | 9.03 | 8.77 | 1805900 |
| 1737754200 | 8.83 | 0.26 | 3.03 | 8.5399999 | 8.94 | 8.53 | 2243500 |
| 1737667740 | 8.57 | -0.17 | -1.95 | 8.77 | 8.84 | 8.47 | 2391200 |
| 1737581400 | 8.74 | 0.05 | 0.58 | 8.77 | 8.9 | 8.6199999 | 3347800 |
| 1737495000 | 8.69 | 0.53 | 6.50 | 8.2 | 8.78 | 8.2 | 5387700 |
| 1737408600 | 8.16 | 0.04 | 0.49 | 8.26 | 8.52 | 8.05 | 4163800 |
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
