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 | -1.5 | -16.6666666667 | 9 | 9.25 | 7.5 | 31519 | 8.02295837 | DE |
| 4 | -2.25 | -23.0769230769 | 9.75 | 9.75 | 7.5 | 16784 | 8.78514127 | DE |
| 12 | -3 | -28.5714285714 | 10.5 | 10.5 | 7.5 | 37132 | 9.18547413 | DE |
| 26 | -8.5 | -53.125 | 16 | 16 | 7.5 | 29682 | 10.85774527 | DE |
| 52 | -54.5 | -87.9032258065 | 62 | 63 | 7.5 | 25070 | 20.08763782 | DE |
| 156 | -180.5 | -96.0106382979 | 188 | 188 | 7.5 | 13020 | 41.19214465 | DE |
| 260 | -177.5 | -95.9459459459 | 185 | 205 | 7.5 | 11656 | 47.4622367 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 7.5 | -1 | -11.76 | 8.5 | 8.5 | 7.5 | 73330 |
| 1735666200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1735579800 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 0 |
| 1735320600 | 8.75 | -0.25 | -2.78 | 9 | 9.25 | 8.75 | 52746 |
| 1735061400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734975000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 17407 |
| 1734715800 | 9 | -0.5 | -5.26 | 9.5 | 9.5 | 9 | 18101 |
| 1734629400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1734543000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 30000 |
| 1734456600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1734370200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9 | 65341 |
| 1734111000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1734024600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1733938200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1733851800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 6136 |
| 1733765400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 10000 |
| 1733506200 | 9.5 | -0.25 | -2.56 | 9.75 | 9.75 | 9.5 | 12273 |
| 1733419800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1733333400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 41266 |
| 1733247000 | 9.75 | 0 | 0.00 | 9.75 | 10 | 9.75 | 144716 |
| 1733160600 | 9.75 | 0.5 | 5.41 | 9.25 | 9.75 | 9.25 | 375000 |
| 1732901400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 17830 |
| 1732815000 | 9.25 | 0.25 | 2.78 | 9 | 9.75 | 9 | 10501 |
| 1732728600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 23623 |
| 1732642200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1732555800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 16262 |
| 1732296600 | 9 | 0.25 | 2.86 | 8.75 | 9.5 | 8.75 | 313150 |
| 1732210200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 35000 |
| 1732123800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 46000 |
| 1732037400 | 8.75 | 0.5 | 6.06 | 9.25 | 10.25 | 8.5 | 211701 |
| 1731951000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1731691800 | 8.25 | -0.25 | -2.94 | 8.25 | 8.25 | 8.25 | 0 |
| 1731605400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 4602 |
| 1731519000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731432600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731346200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 1184 |
| 1731087000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 23798 |
| 1731000600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1730914200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1730827800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1730741400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 3636 |
| 1730482200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 2563 |
| 1730395800 | 8.5 | -0.5 | -5.56 | 9 | 9 | 8.5 | 32216 |
| 1730309400 | 9 | 0.5 | 5.88 | 8.5 | 9 | 8.5 | 1344 |
| 1730223000 | 8.5 | -1.25 | -12.82 | 9.75 | 9.75 | 8.5 | 47650 |
| 1730136600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 14545 |
| 1729873800 | 9.75 | 0.25 | 2.63 | 9.5 | 9.75 | 9.5 | 3000 |
| 1729787400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1729701000 | 9.5 | -0.75 | -7.32 | 10.25 | 10.25 | 9.5 | 17045 |
| 1729614600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 1669 |
| 1729528200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1729269000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1729182600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 12273 |
| 1729096200 | 10.25 | 0.45 | 4.59 | 10.5 | 10.5 | 10 | 73561 |
| 1729009800 | 9.8 | 0.8 | 8.89 | 10.5 | 10.5 | 9.8 | 38526 |
| 1728923400 | 9 | -1.5 | -14.29 | 10.5 | 10.5 | 9 | 41134 |
| 1728664200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 1368 |
| 1728577800 | 10.5 | 0.2 | 1.94 | 11.25 | 11.25 | 10.25 | 24487 |
| 1728491400 | 10.3 | -0.95 | -8.44 | 11.25 | 11.25 | 10.3 | 7000 |
| 1728405000 | 11.25 | 1.05 | 10.29 | 11.25 | 11.25 | 11.25 | 3227 |
| 1728318600 | 10.2 | -1.05 | -9.33 | 11.25 | 11.25 | 10.2 | 3534 |
| 1728059400 | 11.25 | 0.25 | 2.27 | 11.25 | 11.25 | 11.25 | 0 |
| 1727973000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 16027 |
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
