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 | 4.66321243523 | 7.72 | 8.24 | 7.61 | 8017 | 7.90129267 | DR |
| 4 | -1.6 | -16.5289256198 | 9.68 | 10.7 | 7.61 | 5931 | 8.92417226 | DR |
| 12 | -0.72 | -8.18181818182 | 8.8 | 13.42 | 7.61 | 4284 | 9.7867463 | DR |
| 26 | 2.32 | 40.2777777778 | 5.76 | 13.42 | 5.35 | 5960 | 8.76898089 | DR |
| 52 | 2.61 | 47.7148080439 | 5.47 | 13.42 | 4.43 | 9836 | 7.23275239 | DR |
| 156 | -31.68 | -79.6780684105 | 39.76 | 39.76 | 2.68 | 7132 | 7.25550996 | DR |
| 260 | -35.44 | -81.4338235294 | 43.52 | 44.09 | 2.68 | 7104 | 7.26032158 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 7.92 | 0.11 | 1.41 | 7.83 | 7.92 | 7.73 | 20008 |
| 1732051800 | 7.81 | 0.13 | 1.69 | 7.82 | 7.82 | 7.63 | 4003 |
| 1731965340 | 7.68 | -0.66 | -7.91 | 7.72 | 7.72 | 7.61 | 40 |
| 1731619800 | 8.34 | -0.46 | -5.23 | 8.92 | 8.92 | 8.34 | 20363 |
| 1731533400 | 8.8 | -0.12 | -1.35 | 9.02 | 9.02 | 8.8 | 357 |
| 1731446940 | 8.92 | -0.19 | -2.09 | 9.32 | 9.32 | 8.88 | 872 |
| 1731360540 | 9.11 | 0.01 | 0.11 | 9.41 | 9.41 | 9 | 71 |
| 1731101400 | 9.1 | -1.1 | -10.78 | 9.3 | 9.3699999 | 9.08 | 16748 |
| 1731015000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1730928600 | 10.2 | -0.09 | -0.87 | 10.7 | 10.7 | 10.2 | 41 |
| 1730842200 | 10.29 | 0.1 | 0.98 | 10.29 | 10.29 | 10.29 | 25 |
| 1730755800 | 10.19 | 0.32 | 3.24 | 9.96 | 10.44 | 9.9 | 1418 |
| 1730496600 | 9.8699999 | -0.2 | -1.99 | 10.3 | 10.3 | 9.8699999 | 1869 |
| 1730410200 | 10.07 | 0.16 | 1.61 | 10.01 | 10.18 | 9.99 | 10482 |
| 1730323800 | 9.91 | 0.69 | 7.48 | 9.59 | 9.97 | 9.59 | 10620 |
| 1730237340 | 9.22 | -0.35 | -3.66 | 9.46 | 9.46 | 8.99 | 4431 |
| 1730151000 | 9.57 | -0.11 | -1.14 | 9.68 | 9.89 | 9.57 | 9307 |
| 1729891800 | 9.68 | 0.16 | 1.68 | 9.68 | 9.68 | 9.68 | 180 |
| 1729805400 | 9.52 | -0.22 | -2.26 | 9.68 | 9.68 | 9.52 | 10020 |
| 1729719000 | 9.74 | -0.2 | -2.01 | 9.73 | 9.74 | 9.58 | 278 |
| 1729632600 | 9.94 | 0.13 | 1.33 | 9.8 | 9.94 | 9.73 | 252 |
| 1729546140 | 9.81 | -0.94 | -8.74 | 10.05 | 10.05 | 9.72 | 17065 |
| 1729287000 | 10.75 | 0.53 | 5.19 | 10.03 | 10.76 | 10.03 | 32290 |
| 1729200540 | 10.22 | -0.37 | -3.49 | 10.12 | 10.22 | 10.12 | 1244 |
| 1729114140 | 10.59 | 0 | 0.00 | 10.78 | 10.84 | 10.54 | 197 |
| 1729027740 | 10.59 | 0.51 | 5.06 | 9.8699999 | 10.59 | 9.8699999 | 763 |
| 1728941340 | 10.08 | -0.08 | -0.79 | 10.27 | 10.27 | 9.8699999 | 23124 |
| 1728682200 | 10.16 | 1 | 10.92 | 9.6199999 | 10.16 | 9.6199999 | 6310 |
| 1728595740 | 9.16 | -0.45 | -4.68 | 9.71 | 9.71 | 9.16 | 1341 |
| 1728509400 | 9.61 | 0.11 | 1.16 | 9.6 | 9.61 | 9.6 | 1451 |
| 1728422940 | 9.5 | 0.19 | 2.04 | 9.31 | 9.5 | 9.31 | 1894 |
| 1728336600 | 9.31 | -0.7 | -6.99 | 10.09 | 10.09 | 9.31 | 1183 |
| 1728077400 | 10.01 | 0.15 | 1.52 | 10.06 | 10.06 | 10.01 | 1641 |
| 1727991000 | 9.86 | -1.31 | -11.73 | 10.35 | 10.35 | 9.86 | 1555 |
| 1727904540 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 1960 |
| 1727818200 | 11.17 | -0.48 | -4.12 | 11.17 | 11.17 | 11.17 | 1920 |
| 1727731800 | 11.65 | 0.07 | 0.60 | 11.32 | 11.65 | 11.32 | 350 |
| 1727472600 | 11.58 | 0.43 | 3.86 | 10.95 | 11.93 | 10.95 | 652 |
| 1727386140 | 11.15 | -0.32 | -2.79 | 11.16 | 11.16 | 10.92 | 105 |
| 1727299740 | 11.47 | 0.15 | 1.33 | 11.47 | 11.47 | 11.47 | 730 |
| 1727213400 | 11.32 | -0.43 | -3.66 | 11.75 | 11.75 | 11.31 | 1140 |
| 1727127000 | 11.75 | -0.63 | -5.09 | 11.89 | 11.89 | 11.75 | 2057 |
| 1726867800 | 12.38 | -0.04 | -0.32 | 12.42 | 12.69 | 12.34 | 2101 |
| 1726781400 | 12.42 | -0.26 | -2.05 | 12.68 | 12.68 | 12.42 | 2461 |
| 1726695000 | 12.68 | -0.42 | -3.21 | 12.68 | 12.68 | 12.68 | 2990 |
| 1726608600 | 13.1 | 0.45 | 3.56 | 12.7 | 13.1 | 12.7 | 2684 |
| 1726522200 | 12.65 | -0.45 | -3.44 | 13.42 | 13.42 | 12.55 | 2645 |
| 1726263000 | 13.1 | 2.66 | 25.48 | 12.41 | 13.18 | 12.41 | 2292 |
| 1726176540 | 10.44 | 0.13 | 1.26 | 10.25 | 10.44 | 10.25 | 1130 |
| 1726090140 | 10.31 | 0.47 | 4.78 | 10.13 | 10.31 | 10 | 994 |
| 1726003740 | 9.84 | 0.28 | 2.93 | 9.77 | 10 | 9.77 | 831 |
| 1725917400 | 9.56 | 0.78 | 8.88 | 8.6 | 9.63 | 8.6 | 729 |
| 1725658200 | 8.78 | -0.35 | -3.83 | 9.27 | 9.27 | 8.77 | 10270 |
| 1725571800 | 9.13 | -0.16 | -1.72 | 9.1 | 9.35 | 8.8 | 104 |
| 1725485400 | 9.2899999 | 0.45 | 5.09 | 8.81 | 10.21 | 8.81 | 18 |
| 1725399000 | 8.84 | 0.1 | 1.14 | 9.65 | 9.65 | 8.84 | 307 |
| 1725312600 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1725053400 | 8.74 | -0.24 | -2.67 | 8.8 | 9.2 | 8.71 | 14 |
| 1724967000 | 8.98 | -0.59 | -6.17 | 9.9 | 9.9 | 8.97 | 54003 |
| 1724880600 | 9.57 | -0.81 | -7.80 | 9.58 | 9.72 | 9.55 | 2107 |
| 1724794140 | 10.38 | -0.27 | -2.54 | 10.43 | 10.43 | 10.34 | 23010 |
| 1724707740 | 10.65 | 0.43 | 4.21 | 10.54 | 10.7 | 10.2 | 33100 |
| 1724448600 | 10.22 | 1.16 | 12.80 | 8.86 | 10.66 | 8.86 | 71842 |
| 1724362140 | 9.06 | 0.59 | 6.97 | 8.47 | 9.06 | 8.47 | 315 |
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
