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 | 0.18 | 2.2641509434 | 7.95 | 8.22 | 7.77 | 92027 | 7.97046658 | DE |
| 4 | 0.21 | 2.65151515152 | 7.92 | 8.42 | 7.77 | 109776 | 8.05906651 | DE |
| 12 | 0.55 | 7.25593667546 | 7.58 | 8.42 | 7.57 | 99770 | 8.06306004 | DE |
| 26 | -0.56 | -6.44418872267 | 8.69 | 9.39 | 7.25 | 106637 | 8.18789538 | DE |
| 52 | 0.475 | 6.20509470934 | 7.655 | 9.75 | 7.18 | 117291 | 8.35229286 | DE |
| 156 | 0.93 | 12.9166666667 | 7.2 | 9.75 | 5.13 | 138089 | 7.28641527 | DE |
| 260 | -7.57 | -48.2165605096 | 15.7 | 16.78 | 5.13 | 180131 | 8.90863532 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 8.13 | 0.03 | 0.37 | 7.98 | 8.22 | 7.97 | 97412 |
| 1739467800 | 8.1 | 0.29 | 3.71 | 8.07 | 8.2 | 8.05 | 83022 |
| 1739381400 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 0 |
| 1739295000 | 7.81 | -0.12 | -1.51 | 7.9 | 7.91 | 7.77 | 93798 |
| 1739208600 | 7.93 | 0 | 0.00 | 7.93 | 8 | 7.9 | 76594 |
| 1738949400 | 7.93 | -0.03 | -0.38 | 7.95 | 7.95 | 7.85 | 101641 |
| 1738863000 | 7.96 | 0.11 | 1.40 | 7.82 | 8.11 | 7.82 | 179104 |
| 1738776600 | 7.85 | -0.08 | -1.01 | 7.88 | 7.93 | 7.84 | 71586 |
| 1738690200 | 7.93 | -0.04 | -0.50 | 7.95 | 7.98 | 7.9 | 56619 |
| 1738603800 | 7.97 | -0.21 | -2.57 | 8 | 8.07 | 7.88 | 208066 |
| 1738344600 | 8.18 | -0.12 | -1.45 | 8.3 | 8.32 | 8.16 | 53256 |
| 1738258200 | 8.3 | 0.06 | 0.73 | 8.27 | 8.4 | 8.27 | 91345 |
| 1738171800 | 8.24 | -0.1 | -1.20 | 8.35 | 8.35 | 8.22 | 48988 |
| 1738085400 | 8.34 | 0.02 | 0.24 | 8.3 | 8.42 | 8.3 | 81514 |
| 1737999000 | 8.32 | 0.22 | 2.72 | 8.05 | 8.3699999 | 8.05 | 88754 |
| 1737739800 | 8.1 | 0.04 | 0.50 | 8.09 | 8.13 | 8.05 | 85308 |
| 1737653400 | 8.06 | -0.15 | -1.83 | 8.2 | 8.2 | 8.06 | 87558 |
| 1737567000 | 8.21 | 0.22 | 2.75 | 8.28 | 8.34 | 8.2 | 72022 |
| 1737480600 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1737394200 | 7.99 | 0.02 | 0.25 | 7.97 | 8.06 | 7.96 | 248873 |
| 1737135000 | 7.97 | 0.05 | 0.63 | 7.92 | 8 | 7.92 | 92874 |
| 1737048600 | 7.92 | -0.24 | -2.94 | 8.16 | 8.23 | 7.9 | 169863 |
| 1736962200 | 8.16 | 0.12 | 1.49 | 8.1 | 8.22 | 8.06 | 74956 |
| 1736875800 | 8.0399999 | -0.01 | -0.12 | 8.08 | 8.13 | 8.0399999 | 58476 |
| 1736789400 | 8.05 | -0.17 | -2.07 | 8.22 | 8.25 | 8.02 | 80394 |
| 1736530200 | 8.22 | -0.06 | -0.72 | 8.3699999 | 8.41 | 8.22 | 135135 |
| 1736443800 | 8.28 | -0.04 | -0.48 | 8.3699999 | 8.3699999 | 8.25 | 91176 |
| 1736357400 | 8.32 | -0.03 | -0.36 | 8.33 | 8.38 | 8.25 | 127456 |
| 1736271000 | 8.35 | 0.06 | 0.72 | 8.2899999 | 8.4 | 8.27 | 53042 |
| 1736184600 | 8.2899999 | 0.02 | 0.24 | 8.27 | 8.35 | 8.26 | 82722 |
| 1735925400 | 8.27 | -0.03 | -0.36 | 8.25 | 8.33 | 8.25 | 77912 |
| 1735839000 | 8.3 | -0.09 | -1.07 | 8.39 | 8.39 | 8.2899999 | 55895 |
| 1735666200 | 8.39 | 0.19 | 2.32 | 8.2 | 8.39 | 8.15 | 36781 |
| 1735579800 | 8.2 | -0.03 | -0.36 | 8.23 | 8.23 | 8.17 | 65851 |
| 1735320600 | 8.23 | 0.23 | 2.88 | 8 | 8.23 | 7.95 | 95845 |
| 1735061400 | 8 | -0.08 | -0.99 | 8.02 | 8.09 | 8 | 58715 |
| 1734975000 | 8.08 | 0.06 | 0.75 | 8 | 8.11 | 7.9 | 125543 |
| 1734715800 | 8.02 | 0.04 | 0.50 | 7.95 | 8.0399999 | 7.88 | 94622 |
| 1734629400 | 7.98 | -0.16 | -1.97 | 8.06 | 8.09 | 7.88 | 111865 |
| 1734543000 | 8.14 | -0.06 | -0.73 | 8.18 | 8.3 | 8.14 | 175452 |
| 1734456600 | 8.2 | -0.02 | -0.24 | 8.26 | 8.26 | 8.16 | 94964 |
| 1734370200 | 8.22 | -0.01 | -0.12 | 8.2 | 8.26 | 8.19 | 50914 |
| 1734111000 | 8.23 | 0.18 | 2.24 | 8.08 | 8.23 | 8.08 | 57930 |
| 1734024600 | 8.05 | 0.05 | 0.63 | 8 | 8.13 | 8 | 73260 |
| 1733938200 | 8 | -0.04 | -0.50 | 8.03 | 8.06 | 7.98 | 58479 |
| 1733851800 | 8.0399999 | 0.06 | 0.75 | 7.97 | 8.0399999 | 7.92 | 48431 |
| 1733765400 | 7.98 | 0.03 | 0.38 | 7.88 | 8.03 | 7.88 | 99745 |
| 1733506200 | 7.95 | 0 | 0.00 | 7.99 | 8.09 | 7.92 | 72103 |
| 1733419800 | 7.95 | 0.01 | 0.13 | 7.91 | 7.98 | 7.91 | 76489 |
| 1733333400 | 7.94 | 0.06 | 0.76 | 7.9 | 7.97 | 7.89 | 71173 |
| 1733247000 | 7.88 | -0.06 | -0.76 | 7.96 | 8.01 | 7.86 | 78932 |
| 1733160600 | 7.94 | -0.03 | -0.38 | 7.95 | 8.02 | 7.94 | 68075 |
| 1732901400 | 7.97 | 0.01 | 0.13 | 7.95 | 8 | 7.91 | 77977 |
| 1732815000 | 7.96 | -0.15 | -1.85 | 8.11 | 8.13 | 7.96 | 87440 |
| 1732728600 | 8.11 | 0.11 | 1.37 | 8.03 | 8.11 | 8 | 116154 |
| 1732642200 | 8 | 0.06 | 0.76 | 7.93 | 8.0399999 | 7.89 | 137621 |
| 1732555800 | 7.94 | 0.3 | 3.93 | 7.75 | 8.0399999 | 7.75 | 314222 |
| 1732296600 | 7.64 | 0.07 | 0.92 | 7.58 | 7.69 | 7.57 | 120809 |
| 1732210200 | 7.57 | 0.09 | 1.20 | 7.54 | 7.6 | 7.44 | 140809 |
| 1732123800 | 7.48 | 0.05 | 0.67 | 7.46 | 7.53 | 7.45 | 104046 |
| 1732037400 | 7.43 | -0.01 | -0.13 | 7.49 | 7.5 | 7.37 | 165201 |
| 1731951000 | 7.44 | 0.05 | 0.68 | 7.36 | 7.44 | 7.36 | 124111 |
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
