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 | 0.66 | 8.50515463918 | 7.76 | 8.7 | 7.68 | 17620 | 8.21117604 | DE |
| 4 | 0.68 | 8.78552971576 | 7.74 | 8.7 | 7.4 | 16620 | 7.80359759 | DE |
| 12 | -0.58 | -6.44444444444 | 9 | 11.3 | 7.4 | 17385 | 8.59667696 | DE |
| 26 | -2.38 | -22.037037037 | 10.8 | 11.3 | 6.78 | 14728 | 8.38046269 | DE |
| 52 | -5.84 | -40.95371669 | 14.26 | 15.48 | 6.78 | 11904 | 9.89266075 | DE |
| 156 | -11.08 | -56.8205128205 | 19.5 | 22.5 | 6.78 | 8359 | 13.28034498 | DE |
| 260 | -2.64 | -23.869801085 | 11.06 | 24.35 | 5.4 | 10679 | 13.47608369 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 8.6 | 0 | 0.00 | 8.6 | 8.7 | 8.5 | 12012 |
| 1740504600 | 8.6 | 0.5 | 6.17 | 8.2 | 8.64 | 8.2 | 24458 |
| 1740418200 | 8.1 | 0.22 | 2.79 | 7.96 | 8.1199999 | 7.84 | 19261 |
| 1740159000 | 7.88 | 0.16 | 2.07 | 7.7 | 8 | 7.7 | 24127 |
| 1740072600 | 7.72 | -0.04 | -0.52 | 7.76 | 7.76 | 7.68 | 8243 |
| 1739986200 | 7.76 | 0.04 | 0.52 | 7.72 | 7.76 | 7.66 | 9247 |
| 1739899800 | 7.72 | -0.02 | -0.26 | 7.66 | 7.74 | 7.64 | 11152 |
| 1739813400 | 7.74 | -0.02 | -0.26 | 7.66 | 7.76 | 7.6 | 12566 |
| 1739554200 | 7.76 | 0.04 | 0.52 | 7.72 | 7.76 | 7.62 | 15377 |
| 1739467800 | 7.72 | 0.16 | 2.12 | 7.76 | 7.88 | 7.7 | 12609 |
| 1739381400 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1739295000 | 7.56 | -0.04 | -0.53 | 7.56 | 7.56 | 7.46 | 10673 |
| 1739208600 | 7.6 | -0.02 | -0.26 | 7.66 | 7.66 | 7.44 | 16069 |
| 1738949400 | 7.62 | -0.06 | -0.78 | 7.64 | 7.7 | 7.58 | 5998 |
| 1738863000 | 7.68 | 0.08 | 1.05 | 7.6 | 7.68 | 7.5 | 18612 |
| 1738776600 | 7.6 | 0.06 | 0.80 | 7.54 | 7.6 | 7.52 | 15014 |
| 1738690200 | 7.54 | 0.04 | 0.53 | 7.52 | 7.54 | 7.4 | 24691 |
| 1738603800 | 7.5 | -0.2 | -2.60 | 7.7 | 7.7 | 7.42 | 26854 |
| 1738344600 | 7.7 | 0 | 0.00 | 7.74 | 7.74 | 7.6 | 18755 |
| 1738258200 | 7.7 | -0.12 | -1.53 | 7.74 | 7.74 | 7.64 | 30066 |
| 1738171800 | 7.82 | 0.02 | 0.26 | 7.8 | 7.96 | 7.8 | 10471 |
| 1738085400 | 7.8 | -0.44 | -5.34 | 8.2 | 8.2 | 7.7 | 73301 |
| 1737999000 | 8.24 | 0.12 | 1.48 | 8.22 | 8.26 | 8 | 15559 |
| 1737739800 | 8.1199999 | -0.14 | -1.69 | 8.22 | 8.24 | 8.06 | 12938 |
| 1737653400 | 8.26 | -0.08 | -0.96 | 8.3 | 8.32 | 8.2 | 39939 |
| 1737567000 | 8.34 | -0.26 | -3.02 | 8.6 | 8.6 | 8.24 | 37159 |
| 1737480600 | 8.6 | -1.04 | -10.79 | 8.8 | 9.24 | 8.46 | 59439 |
| 1737394200 | 9.64 | -0.06 | -0.62 | 9.72 | 9.78 | 9.48 | 16494 |
| 1737135000 | 9.7 | -0.2 | -2.02 | 9.9 | 10.05 | 9.64 | 10834 |
| 1737048600 | 9.9 | -0.06 | -0.60 | 9.96 | 10 | 9.64 | 45702 |
| 1736962200 | 9.96 | 0.18 | 1.84 | 9.8 | 9.96 | 9.8 | 2658 |
| 1736875800 | 9.78 | 0.36 | 3.82 | 9.5399999 | 9.78 | 9.5 | 6513 |
| 1736789400 | 9.42 | -0.46 | -4.66 | 9.84 | 9.88 | 9.42 | 7876 |
| 1736530200 | 9.88 | -0.42 | -4.08 | 10.2 | 10.25 | 9.88 | 12119 |
| 1736443800 | 10.3 | -0.1 | -0.96 | 10.4 | 10.5 | 10.3 | 4899 |
| 1736357400 | 10.4 | -0.2 | -1.89 | 10.6 | 10.7 | 10.4 | 7500 |
| 1736271000 | 10.6 | -0.05 | -0.47 | 10.7 | 10.7 | 10.35 | 11091 |
| 1736184600 | 10.65 | 0.25 | 2.40 | 10.75 | 11.3 | 10.6 | 35621 |
| 1735925400 | 10.4 | 0.8 | 8.33 | 9.5399999 | 10.4 | 9.5399999 | 13022 |
| 1735839000 | 9.6 | 0.24 | 2.56 | 9.4 | 9.68 | 9.4 | 6980 |
| 1735666200 | 9.36 | -0.1 | -1.06 | 9.24 | 9.48 | 9.24 | 6608 |
| 1735579800 | 9.46 | -0.14 | -1.46 | 9.4 | 9.6 | 9.36 | 9071 |
| 1735320600 | 9.6 | 0.52 | 5.73 | 8.8 | 9.6 | 8.8 | 19524 |
| 1735061400 | 9.08 | 0.08 | 0.89 | 8.88 | 9.08 | 8.88 | 2523 |
| 1734975000 | 9 | 0.4 | 4.65 | 8.6 | 9 | 8.6 | 14499 |
| 1734715800 | 8.6 | 0 | 0.00 | 8.6199999 | 8.78 | 8.42 | 15179 |
| 1734629400 | 8.6 | -0.42 | -4.66 | 9.24 | 9.24 | 8.4 | 24217 |
| 1734543000 | 9.02 | -0.32 | -3.43 | 9.3 | 9.34 | 8.98 | 11308 |
| 1734456600 | 9.34 | 0.16 | 1.74 | 9.2 | 9.44 | 9.2 | 5868 |
| 1734370200 | 9.18 | 0.64 | 7.49 | 8.7 | 9.2 | 8.56 | 35395 |
| 1734111000 | 8.5399999 | 0.18 | 2.15 | 8.38 | 8.56 | 8.36 | 4544 |
| 1734024600 | 8.36 | -0.16 | -1.88 | 8.6 | 8.6 | 8.36 | 16732 |
| 1733938200 | 8.52 | -0.18 | -2.07 | 8.6199999 | 8.8 | 8.5 | 15269 |
| 1733851800 | 8.7 | -0.2 | -2.25 | 8.9 | 9.0399999 | 8.7 | 4972 |
| 1733765400 | 8.9 | -0.08 | -0.89 | 8.98 | 9.1 | 8.56 | 12302 |
| 1733506200 | 8.98 | -0.1 | -1.10 | 9.08 | 9.14 | 8.98 | 9731 |
| 1733419800 | 9.08 | 0.12 | 1.34 | 9 | 9.08 | 9 | 19905 |
| 1733333400 | 8.96 | 0 | 0.00 | 8.98 | 9.02 | 8.78 | 16025 |
| 1733247000 | 8.96 | -0.04 | -0.44 | 9 | 9.08 | 8.96 | 13116 |
| 1733160600 | 9 | -0.3 | -3.23 | 9.06 | 9.18 | 9 | 19961 |
| 1732901400 | 9.3 | 0 | 0.00 | 9.2 | 9.34 | 8.6 | 31909 |
| 1732815000 | 9.3 | -0.04 | -0.43 | 9.5 | 9.6 | 9.22 | 25106 |
| 1732728600 | 9.34 | 2.12 | 29.36 | 9.58 | 10.3 | 7.8 | 163503 |
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
