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 | 0.1 | 1.16279069767 | 8.6 | 8.9 | 8.35 | 594 | 8.72174133 | DE |
| 4 | 0.25 | 2.95857988166 | 8.45 | 8.9 | 8.3 | 831 | 8.62684981 | DE |
| 12 | 0 | 0 | 8.7 | 8.9 | 8.2 | 3692 | 8.61004339 | DE |
| 26 | 0.2 | 2.35294117647 | 8.5 | 8.9 | 7.9 | 1813 | 8.58236838 | DE |
| 52 | -0.4 | -4.3956043956 | 9.1 | 9.2 | 7.9 | 1253 | 8.48974584 | DE |
| 156 | -0.85 | -8.90052356021 | 9.55 | 11.1 | 7.9 | 1172 | 9.19189328 | DE |
| 260 | -1.15 | -11.6751269036 | 9.85 | 11.1 | 6.5 | 1430 | 8.72960571 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1734975000 | 8.7 | 0 | 0.00 | 8.35 | 8.7 | 8.35 | 100 |
| 1734715800 | 8.7 | 0.05 | 0.58 | 8.5 | 8.7 | 8.5 | 510 |
| 1734629400 | 8.65 | -0.25 | -2.81 | 8.9 | 8.9 | 8.6 | 1569 |
| 1734543000 | 8.9 | 0.3 | 3.49 | 8.75 | 8.9 | 8.75 | 740 |
| 1734456600 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.6 | 50 |
| 1734370200 | 8.55 | -0.25 | -2.84 | 8.55 | 8.55 | 8.5 | 2081 |
| 1734111000 | 8.8 | 0.1 | 1.15 | 8.7 | 8.8 | 8.7 | 2785 |
| 1734024600 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 566 |
| 1733938200 | 8.7 | 0.2 | 2.35 | 8.7 | 8.7 | 8.7 | 2 |
| 1733851800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733765400 | 8.5 | -0.1 | -1.16 | 8.9 | 8.9 | 8.5 | 1332 |
| 1733506200 | 8.6 | 0.05 | 0.58 | 8.4 | 8.6 | 8.4 | 900 |
| 1733419800 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 10 |
| 1733333400 | 8.55 | 0.25 | 3.01 | 8.35 | 8.55 | 8.35 | 1859 |
| 1733247000 | 8.3 | -0.15 | -1.78 | 8.3 | 8.3 | 8.3 | 400 |
| 1733160600 | 8.45 | -0.1 | -1.17 | 8.45 | 8.45 | 8.45 | 200 |
| 1732901400 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 699 |
| 1732815000 | 8.55 | 0 | 0.00 | 8.5 | 8.55 | 8.5 | 447 |
| 1732728600 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1732642200 | 8.55 | 0.1 | 1.18 | 8.45 | 8.55 | 8.45 | 711 |
| 1732555800 | 8.45 | 0.2 | 2.42 | 8.25 | 8.45 | 8.25 | 564 |
| 1732296600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1732210200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.2 | 1770 |
| 1732123800 | 8.25 | 0 | 0.00 | 8.3 | 8.3 | 8.2 | 1050 |
| 1732037400 | 8.25 | -0.05 | -0.60 | 8.3 | 8.3 | 8.25 | 1374 |
| 1731951000 | 8.3 | -0.05 | -0.60 | 8.35 | 8.35 | 8.3 | 846 |
| 1731691800 | 8.35 | 0.05 | 0.60 | 8.35 | 8.35 | 8.35 | 269 |
| 1731605400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1731519000 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1731432600 | 8.3 | -0.2 | -2.35 | 8.5 | 8.55 | 8.25 | 8512 |
| 1731346200 | 8.5 | -0.15 | -1.73 | 8.65 | 8.65 | 8.5 | 3429 |
| 1731087000 | 8.65 | -0.1 | -1.14 | 8.5 | 8.8 | 8.5 | 146195 |
| 1731000600 | 8.75 | 0.15 | 1.74 | 8.6 | 8.75 | 8.6 | 800 |
| 1730914200 | 8.6 | 0 | 0.00 | 8.6 | 8.65 | 8.6 | 1483 |
| 1730827800 | 8.6 | 0 | 0.00 | 8.55 | 8.6 | 8.55 | 326 |
| 1730741400 | 8.6 | 0 | 0.00 | 8.7 | 8.8 | 8.6 | 1852 |
| 1730482200 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.55 | 306 |
| 1730395800 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1730309400 | 8.55 | 0.05 | 0.59 | 8.6 | 8.6 | 8.55 | 800 |
| 1730223000 | 8.5 | 0.1 | 1.19 | 8.6 | 8.75 | 8.5 | 6275 |
| 1730136600 | 8.4 | -0.1 | -1.18 | 8.4 | 8.4 | 8.4 | 1 |
| 1729873800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1729787400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 1493 |
| 1729701000 | 8.5 | 0.1 | 1.19 | 8.4 | 8.5 | 8.4 | 513 |
| 1729614600 | 8.4 | 0 | 0.00 | 8.35 | 8.4 | 8.35 | 1714 |
| 1729528200 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1729269000 | 8.4 | -0.1 | -1.18 | 8.5 | 8.5 | 8.4 | 1287 |
| 1729182600 | 8.5 | 0.1 | 1.19 | 8.5 | 8.55 | 8.5 | 1556 |
| 1729096200 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1729009800 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1728923400 | 8.4 | -0.1 | -1.18 | 8.5 | 8.5 | 8.4 | 334 |
| 1728664200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 203 |
| 1728577800 | 8.5 | -0.15 | -1.73 | 8.5 | 8.65 | 8.5 | 781 |
| 1728491400 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 1689 |
| 1728405000 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 306 |
| 1728318600 | 8.65 | 0 | 0.00 | 8.5 | 8.65 | 8.5 | 116 |
| 1728059400 | 8.65 | 0.15 | 1.76 | 8.5 | 8.7 | 8.5 | 2921 |
| 1727973000 | 8.5 | -0.2 | -2.30 | 8.6 | 8.65 | 8.5 | 402 |
| 1727886600 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 600 |
| 1727800200 | 8.7 | 0.2 | 2.35 | 8.7 | 8.75 | 8.55 | 5699 |
| 1727713800 | 8.5 | 0 | 0.00 | 8.6 | 8.6 | 8.45 | 2018 |
| 1727454600 | 8.5 | 0.05 | 0.59 | 8.5 | 8.5 | 8.5 | 693 |
| 1727368200 | 8.45 | 0.05 | 0.60 | 8.45 | 8.45 | 8.45 | 600 |
| 1727281800 | 8.4 | 0.05 | 0.60 | 8.4 | 8.4 | 8.4 | 25 |
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
