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 | -0.244 | -3.09095515581 | 7.894 | 8.056 | 7.49 | 866857 | 7.68828171 | DE |
| 4 | -0.378 | -4.70852017937 | 8.028 | 8.542 | 7.398 | 945363 | 7.88637134 | DE |
| 12 | -0.152 | -1.94821840554 | 7.802 | 9.05 | 6.724 | 1019999 | 7.92103324 | DE |
| 26 | -0.576 | -7.00218818381 | 8.226 | 9.05 | 5.866 | 1353066 | 7.05604603 | DE |
| 52 | -3.96 | -34.1085271318 | 11.61 | 12.83 | 5.866 | 1463584 | 9.00804736 | DE |
| 156 | -39.425 | -83.7493361657 | 47.075 | 47.96 | 5.866 | 1104527 | 19.96851161 | DE |
| 260 | -65.15 | -89.4917582418 | 72.8 | 85.35 | 5.866 | 977786 | 33.50297431 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740418200 | 7.65 | -0.03 | -0.44 | 7.88 | 7.96 | 7.63 | 1841420 |
| 1740159000 | 7.684 | 0.15 | 1.99 | 7.56 | 7.938 | 7.56 | 827186 |
| 1740072600 | 7.534 | -0.22 | -2.84 | 7.752 | 7.8 | 7.49 | 502445 |
| 1739986200 | 7.754 | -0.16 | -2.00 | 7.92 | 8.0559999 | 7.664 | 687876 |
| 1739899800 | 7.912 | 0.08 | 0.97 | 7.894 | 7.942 | 7.672 | 475359 |
| 1739813400 | 7.836 | -0.2 | -2.51 | 8.038 | 8.084 | 7.758 | 647076 |
| 1739554200 | 8.038 | 0.08 | 1.03 | 7.956 | 8.242 | 7.914 | 849099 |
| 1739467800 | 7.956 | 0.16 | 2.00 | 7.95 | 8.238 | 7.706 | 1662673 |
| 1739381400 | 7.8 | 0.11 | 1.38 | 7.616 | 7.996 | 7.582 | 897521 |
| 1739295000 | 7.694 | 0.13 | 1.77 | 7.574 | 7.712 | 7.55 | 653732 |
| 1739208600 | 7.56 | -0.1 | -1.28 | 7.826 | 7.826 | 7.398 | 1226919 |
| 1738949400 | 7.658 | -0.5 | -6.13 | 8.156 | 8.168 | 7.658 | 685936 |
| 1738863000 | 8.158 | 0.26 | 3.27 | 7.906 | 8.26 | 7.862 | 932089 |
| 1738776600 | 7.9 | -0.03 | -0.33 | 7.894 | 7.96 | 7.682 | 664491 |
| 1738690200 | 7.926 | -0.03 | -0.38 | 7.974 | 8.078 | 7.864 | 764987 |
| 1738603800 | 7.956 | -0.56 | -6.62 | 8.084 | 8.15 | 7.762 | 1525368 |
| 1738344600 | 8.52 | 0.41 | 5.08 | 8.15 | 8.542 | 8.0559999 | 1359442 |
| 1738258200 | 8.108 | 0.46 | 5.96 | 7.718 | 8.158 | 7.716 | 920365 |
| 1738171800 | 7.652 | -0.36 | -4.47 | 8.1 | 8.1519999 | 7.652 | 775350 |
| 1738085400 | 8.01 | -0.05 | -0.57 | 8.028 | 8.348 | 7.984 | 1007927 |
| 1737999000 | 8.0559999 | 0.34 | 4.46 | 7.586 | 8.184 | 7.52 | 867663 |
| 1737739800 | 7.712 | 0.06 | 0.84 | 7.742 | 7.96 | 7.712 | 404974 |
| 1737653400 | 7.648 | -0.36 | -4.50 | 7.664 | 7.83 | 7.56 | 524513 |
| 1737567000 | 8.0079999 | 0 | 0.00 | 8.0079999 | 8.0079999 | 8.0079999 | 0 |
| 1737480600 | 8.0079999 | 0.1 | 1.29 | 7.876 | 8.048 | 7.776 | 637659 |
| 1737394200 | 7.906 | -0.23 | -2.78 | 8.15 | 8.194 | 7.858 | 525643 |
| 1737135000 | 8.132 | 0.05 | 0.59 | 8.09 | 8.194 | 7.842 | 810643 |
| 1737048600 | 8.084 | 0.43 | 5.67 | 7.85 | 8.084 | 7.712 | 877090 |
| 1736962200 | 7.65 | 0.45 | 6.19 | 7.2 | 7.716 | 7.18 | 1009778 |
| 1736875800 | 7.204 | -0.08 | -1.07 | 7.614 | 7.62 | 7.204 | 1005139 |
| 1736789400 | 7.282 | -0.54 | -6.90 | 7.804 | 7.876 | 7.282 | 708184 |
| 1736530200 | 7.822 | -0.19 | -2.35 | 7.942 | 8.07 | 7.802 | 444429 |
| 1736443800 | 8.01 | 0.13 | 1.62 | 7.822 | 8.074 | 7.804 | 330433 |
| 1736357400 | 7.882 | -0.3 | -3.62 | 8.1 | 8.1039999 | 7.754 | 805766 |
| 1736271000 | 8.178 | -0.11 | -1.28 | 8.284 | 8.534 | 8.178 | 839984 |
| 1736184600 | 8.284 | 0.14 | 1.74 | 8.246 | 8.436 | 8.15 | 768610 |
| 1735925400 | 8.142 | -0.12 | -1.40 | 8.2 | 8.346 | 8.1039999 | 426308 |
| 1735839000 | 8.2579999 | -0.22 | -2.59 | 8.52 | 8.58 | 8.176 | 722214 |
| 1735666200 | 8.478 | 0.08 | 0.95 | 8.31 | 8.522 | 8.3 | 224595 |
| 1735579800 | 8.398 | 0.04 | 0.53 | 8.282 | 8.51 | 8.268 | 641543 |
| 1735320600 | 8.3539999 | 0.31 | 3.91 | 8.054 | 8.4019999 | 8.054 | 679304 |
| 1735061400 | 8.0399999 | -0.04 | -0.45 | 8.09 | 8.324 | 8.0399999 | 374486 |
| 1734975000 | 8.076 | 0.1 | 1.30 | 7.92 | 8.16 | 7.864 | 649522 |
| 1734715800 | 7.972 | -0.14 | -1.75 | 8.026 | 8.13 | 7.916 | 4145547 |
| 1734629400 | 8.114 | -0.31 | -3.70 | 8.144 | 8.4 | 8.094 | 866365 |
| 1734543000 | 8.426 | -0.39 | -4.47 | 8.798 | 8.826 | 8.266 | 1472481 |
| 1734456600 | 8.82 | -0.01 | -0.09 | 8.708 | 9.05 | 8.632 | 2067635 |
| 1734370200 | 8.828 | 0.66 | 8.05 | 8.134 | 8.898 | 8.122 | 1872009 |
| 1734111000 | 8.17 | -0.08 | -0.95 | 8.272 | 8.422 | 8.158 | 1296223 |
| 1734024600 | 8.248 | 0.15 | 1.83 | 8.114 | 8.348 | 7.988 | 1531018 |
| 1733938200 | 8.1 | 0.01 | 0.07 | 8.11 | 8.28 | 7.952 | 1737257 |
| 1733851800 | 8.094 | 0.38 | 4.98 | 7.672 | 8.094 | 7.654 | 1408537 |
| 1733765400 | 7.71 | 0.11 | 1.39 | 7.67 | 7.82 | 7.57 | 806945 |
| 1733506200 | 7.604 | 0.19 | 2.54 | 7.45 | 7.684 | 7.35 | 978131 |
| 1733419800 | 7.416 | 0.41 | 5.91 | 7.046 | 7.416 | 6.976 | 1385646 |
| 1733333400 | 7.002 | 0.21 | 3.12 | 6.77 | 7.06 | 6.77 | 1212832 |
| 1733247000 | 6.79 | -0.8 | -10.49 | 7.802 | 7.906 | 6.724 | 3153574 |
| 1733160600 | 7.586 | 0.93 | 14.04 | 6.522 | 8.164 | 6.5 | 4270803 |
| 1732901400 | 6.652 | 0.07 | 1.00 | 6.5519999 | 6.804 | 6.524 | 864526 |
| 1732815000 | 6.586 | 0.17 | 2.62 | 6.418 | 6.682 | 6.418 | 859503 |
| 1732728600 | 6.418 | -0.21 | -3.20 | 6.534 | 6.598 | 6.39 | 1379335 |
| 1732642200 | 6.63 | 0.22 | 3.37 | 6.312 | 6.794 | 6.162 | 1973527 |
| 1732555800 | 6.414 | 0.27 | 4.36 | 6.196 | 6.426 | 6.124 | 2263730 |
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
