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 | 5.26315789474 | 6.84 | 7.48 | 6.84 | 10978 | 7.29471945 | DE |
| 4 | -0.14 | -1.90735694823 | 7.34 | 7.48 | 6.8 | 10099 | 7.11192998 | DE |
| 12 | -3.75 | -34.2465753425 | 10.95 | 11 | 6.78 | 9893 | 7.65279876 | DE |
| 26 | -6.2 | -46.2686567164 | 13.4 | 13.45 | 6.78 | 9277 | 9.40824566 | DE |
| 52 | -5.76 | -44.4444444444 | 12.96 | 15.48 | 6.78 | 9680 | 11.11126267 | DE |
| 156 | -11.82 | -62.1451104101 | 19.02 | 24.35 | 6.78 | 7677 | 15.33199164 | DE |
| 260 | -6 | -45.4545454545 | 13.2 | 24.35 | 5.4 | 10883 | 13.93343682 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 7.2 | -0.1 | -1.37 | 7.38 | 7.38 | 7.08 | 12982 |
| 1732296600 | 7.3 | 0 | 0.00 | 7.44 | 7.44 | 7.28 | 6665 |
| 1732210200 | 7.3 | 0.06 | 0.83 | 7.24 | 7.44 | 7.2 | 9737 |
| 1732123800 | 7.24 | -0.1 | -1.36 | 7.34 | 7.34 | 7.12 | 8347 |
| 1732037400 | 7.34 | 0.04 | 0.55 | 7.3 | 7.46 | 7.24 | 5274 |
| 1731951000 | 7.3 | 0.3 | 4.29 | 6.84 | 7.48 | 6.84 | 24869 |
| 1731691800 | 7 | -0.1 | -1.41 | 6.96 | 7.08 | 6.96 | 14251 |
| 1731605400 | 7.1 | 0 | 0.00 | 7.08 | 7.1 | 6.96 | 5840 |
| 1731519000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1731432600 | 7.1 | 0.02 | 0.28 | 7.12 | 7.16 | 6.96 | 9122 |
| 1731346200 | 7.08 | 0.08 | 1.14 | 7 | 7.08 | 6.94 | 7117 |
| 1731087000 | 7 | 0 | 0.00 | 7 | 7.02 | 6.9 | 4706 |
| 1731000600 | 7 | 0.1 | 1.45 | 6.8 | 7 | 6.8 | 5322 |
| 1730914200 | 6.9 | -0.1 | -1.43 | 7 | 7.06 | 6.8 | 14538 |
| 1730827800 | 7 | 0 | 0.00 | 7 | 7.06 | 6.9 | 12058 |
| 1730741400 | 7 | 0.08 | 1.16 | 7 | 7 | 6.84 | 10401 |
| 1730482200 | 6.92 | -0.06 | -0.86 | 6.98 | 7 | 6.88 | 5322 |
| 1730395800 | 6.98 | -0.1 | -1.41 | 7.06 | 7.1 | 6.9 | 9831 |
| 1730309400 | 7.08 | -0.02 | -0.28 | 7.1 | 7.18 | 7.08 | 15496 |
| 1730223000 | 7.1 | -0.1 | -1.39 | 7.12 | 7.2 | 7.1 | 5401 |
| 1730136600 | 7.2 | -0.2 | -2.70 | 7.34 | 7.46 | 6.98 | 18925 |
| 1729873800 | 7.4 | -0.04 | -0.54 | 7.4 | 7.48 | 7.36 | 2890 |
| 1729787400 | 7.44 | -0.22 | -2.87 | 7.7 | 7.7 | 7.42 | 10172 |
| 1729701000 | 7.66 | 0.04 | 0.52 | 7.66 | 7.84 | 7.62 | 10960 |
| 1729614600 | 7.62 | 0.82 | 12.06 | 7.26 | 7.86 | 7.26 | 38561 |
| 1729528200 | 6.8 | 0 | 0.00 | 6.8 | 6.9 | 6.78 | 20384 |
| 1729269000 | 6.8 | -0.18 | -2.58 | 6.96 | 6.96 | 6.78 | 14005 |
| 1729182600 | 6.98 | 0.04 | 0.58 | 7.08 | 7.08 | 6.9 | 18362 |
| 1729096200 | 6.94 | -0.18 | -2.53 | 7.1 | 7.16 | 6.8 | 19867 |
| 1729009800 | 7.12 | -0.24 | -3.26 | 7.32 | 7.36 | 7.1 | 17514 |
| 1728923400 | 7.36 | -0.14 | -1.87 | 7.3 | 7.46 | 7.3 | 10192 |
| 1728664200 | 7.5 | -0.06 | -0.79 | 7.32 | 7.5 | 7.32 | 7403 |
| 1728577800 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1728491400 | 7.56 | -0.08 | -1.05 | 7.64 | 7.64 | 7.44 | 9541 |
| 1728405000 | 7.64 | -0.02 | -0.26 | 7.66 | 7.7 | 7.56 | 2474 |
| 1728318600 | 7.66 | -0.06 | -0.78 | 7.72 | 7.8 | 7.54 | 7106 |
| 1728059400 | 7.72 | -0.04 | -0.52 | 7.82 | 7.86 | 7.62 | 10269 |
| 1727973000 | 7.76 | -0.16 | -2.02 | 7.92 | 8.06 | 7.76 | 9132 |
| 1727886600 | 7.92 | -0.02 | -0.25 | 7.9 | 8.02 | 7.88 | 7663 |
| 1727800200 | 7.94 | -0.48 | -5.70 | 8.28 | 8.38 | 7.86 | 7466 |
| 1727713800 | 8.42 | -0.08 | -0.94 | 8.6199999 | 8.6199999 | 8.2 | 4572 |
| 1727454600 | 8.5 | 0.3 | 3.66 | 8.2 | 8.5 | 8 | 8924 |
| 1727368200 | 8.2 | 0.2 | 2.50 | 8.08 | 8.2 | 7.7 | 23538 |
| 1727281800 | 8 | -1 | -11.11 | 8.48 | 8.56 | 7.84 | 80026 |
| 1727195400 | 9 | -0.62 | -6.44 | 9.6 | 9.66 | 9 | 11257 |
| 1727109000 | 9.6199999 | 0 | 0.00 | 9.64 | 9.66 | 9.6 | 2890 |
| 1726849800 | 9.6199999 | 0.02 | 0.21 | 9.52 | 9.66 | 9.52 | 4157 |
| 1726763400 | 9.6 | 0.1 | 1.05 | 9.5 | 9.64 | 9.5 | 2787 |
| 1726677000 | 9.5 | -0.14 | -1.45 | 9.64 | 9.66 | 9.5 | 4162 |
| 1726590600 | 9.64 | -0.02 | -0.21 | 9.68 | 9.68 | 9.64 | 445 |
| 1726504200 | 9.66 | 0.16 | 1.68 | 9.68 | 9.68 | 9.6 | 610 |
| 1726245000 | 9.5 | -0.08 | -0.84 | 9.4 | 9.7 | 9.4 | 4842 |
| 1726158600 | 9.58 | 0.04 | 0.42 | 9.5399999 | 9.7 | 9.48 | 4733 |
| 1726072200 | 9.5399999 | -0.44 | -4.41 | 10 | 10 | 9.5399999 | 3324 |
| 1725985800 | 9.98 | -0.02 | -0.20 | 10 | 10 | 9.82 | 2130 |
| 1725899400 | 10 | -0.05 | -0.50 | 10.05 | 10.1 | 10 | 2032 |
| 1725640200 | 10.05 | -0.25 | -2.43 | 10.3 | 10.3 | 10.05 | 506 |
| 1725553800 | 10.3 | -0.05 | -0.48 | 10.25 | 10.45 | 9.9 | 3811 |
| 1725467400 | 10.35 | -0.45 | -4.17 | 10.25 | 10.55 | 10.15 | 4247 |
| 1725381000 | 10.8 | 0.1 | 0.93 | 10.7 | 10.8 | 10.6 | 1178 |
| 1725294600 | 10.7 | -0.25 | -2.28 | 10.95 | 11 | 10.7 | 1544 |
| 1725035400 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.8 | 29 |
| 1724949000 | 10.95 | 0.05 | 0.46 | 11 | 11 | 10.85 | 1403 |
| 1724862600 | 10.9 | 0.1 | 0.93 | 10.7 | 10.95 | 10.7 | 2545 |
| 1724776200 | 10.8 | 0.1 | 0.93 | 10.8 | 10.9 | 10.8 | 1125 |
| 1724689800 | 10.7 | 0.5 | 4.90 | 10.1 | 10.75 | 10.1 | 4031 |
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
