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 | 0.49 | 6.53333333333 | 7.5 | 8.48 | 7.5 | 110171 | 8.19254493 | DE |
| 4 | 0.37 | 4.85564304462 | 7.62 | 8.65 | 7.5 | 158587 | 8.07108412 | DE |
| 12 | -1.49 | -15.7172995781 | 9.48 | 9.48 | 7 | 125268 | 7.9649176 | DE |
| 26 | 0.01 | 0.125313283208 | 7.98 | 9.76 | 6 | 248220 | 8.06071185 | DE |
| 52 | 0.4 | 5.27009222661 | 7.59 | 12.5 | 6 | 371903 | 8.89699046 | DE |
| 156 | -5.01 | -38.5384615385 | 13 | 14.98 | 6 | 194007 | 9.33838007 | DE |
| 260 | -1.21 | -13.152173913 | 9.2 | 18.8 | 5.688 | 713168 | 8.55951134 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 7.99 | -0.15 | -1.84 | 7.8 | 7.99 | 7.8 | 17079 |
| 1738863000 | 8.14 | -0.1 | -1.21 | 8.48 | 8.48 | 7.8 | 81124 |
| 1738776600 | 8.24 | 0.35 | 4.44 | 7.5 | 8.24 | 7.5 | 212911 |
| 1738690200 | 7.89 | -0.2 | -2.47 | 7.5 | 7.89 | 7.5 | 85577 |
| 1738603800 | 8.09 | -0.26 | -3.11 | 8.09 | 8.09 | 8.09 | 26590 |
| 1738344600 | 8.35 | 0.1 | 1.21 | 7.5 | 8.35 | 7.5 | 144654 |
| 1738258200 | 8.25 | 0.01 | 0.12 | 7.5 | 8.25 | 7.5 | 5650 |
| 1738171800 | 8.24 | -0.01 | -0.12 | 8.24 | 8.24 | 8.24 | 15020 |
| 1738085400 | 8.25 | 0.25 | 3.13 | 7.5 | 8.25 | 7.5 | 65407 |
| 1737999000 | 8 | -0.32 | -3.85 | 8 | 8 | 8 | 245798 |
| 1737739800 | 8.32 | -0.1 | -1.19 | 8.0399999 | 8.32 | 8 | 57600 |
| 1737653400 | 8.42 | -0.23 | -2.66 | 8.64 | 8.64 | 8.42 | 202609 |
| 1737567000 | 8.65 | 0.44 | 5.36 | 8.5 | 8.65 | 8.5 | 143160 |
| 1737480600 | 8.21 | 0.18 | 2.24 | 8.21 | 8.21 | 8.21 | 285575 |
| 1737394200 | 8.03 | 0.03 | 0.37 | 7.52 | 8.03 | 7.52 | 25205 |
| 1737135000 | 8 | -0.24 | -2.91 | 7.84 | 8 | 7.84 | 189993 |
| 1737048600 | 8.24 | 0.55 | 7.15 | 7.5 | 8.24 | 7.5 | 496968 |
| 1736962200 | 7.69 | -0.18 | -2.29 | 7.69 | 7.69 | 7.69 | 155292 |
| 1736875800 | 7.87 | 0.13 | 1.68 | 7.5 | 7.87 | 7.5 | 187073 |
| 1736789400 | 7.74 | 0.12 | 1.57 | 8.5 | 8.5 | 7.74 | 10080 |
| 1736530200 | 7.62 | -0.12 | -1.55 | 7.62 | 7.62 | 7.62 | 535456 |
| 1736443800 | 7.74 | -0.05 | -0.64 | 7.7 | 7.74 | 7.7 | 131300 |
| 1736357400 | 7.79 | 0.28 | 3.73 | 7.79 | 7.79 | 7.79 | 586766 |
| 1736271000 | 7.51 | 0.02 | 0.27 | 7.16 | 7.51 | 7.16 | 44461 |
| 1736184600 | 7.49 | 0.39 | 5.49 | 7.14 | 7.49 | 7.14 | 136095 |
| 1735925400 | 7.1 | -0.3 | -4.05 | 7.1 | 7.1 | 7.1 | 95509 |
| 1735839000 | 7.4 | -0.2 | -2.63 | 8 | 8 | 7 | 130802 |
| 1735666200 | 7.6 | 0.37 | 5.12 | 7.46 | 7.6 | 7.46 | 138116 |
| 1735579800 | 7.23 | 0 | 0.00 | 7 | 7.46 | 7 | 146084 |
| 1735320600 | 7.23 | -0.26 | -3.47 | 7 | 7.23 | 7 | 243548 |
| 1735061400 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 240 |
| 1734975000 | 7.49 | 0.14 | 1.90 | 7 | 7.98 | 7 | 22571 |
| 1734715800 | 7.35 | -0.4 | -5.16 | 7.2 | 7.35 | 7 | 109772 |
| 1734629400 | 7.75 | -0.12 | -1.52 | 7.8 | 7.8 | 7.75 | 92480 |
| 1734543000 | 7.87 | 0 | 0.00 | 7.5 | 7.87 | 7.5 | 1176 |
| 1734456600 | 7.87 | 0.62 | 8.55 | 7.5 | 7.87 | 7.5 | 91894 |
| 1734370200 | 7.25 | -0.38 | -4.98 | 7.5 | 7.62 | 7.25 | 123569 |
| 1734111000 | 7.63 | -0.11 | -1.42 | 7.63 | 7.63 | 7.63 | 4720 |
| 1734024600 | 7.74 | -0.11 | -1.40 | 7.74 | 7.74 | 7.74 | 81285 |
| 1733938200 | 7.85 | 0.1 | 1.29 | 7.85 | 7.85 | 7.85 | 21487 |
| 1733851800 | 7.75 | 0.01 | 0.13 | 7.75 | 7.75 | 7.75 | 17756 |
| 1733765400 | 7.74 | -0.01 | -0.13 | 7.74 | 7.74 | 7.74 | 28796 |
| 1733506200 | 7.75 | 0.01 | 0.13 | 7.75 | 7.75 | 7.75 | 178088 |
| 1733419800 | 7.74 | 0.12 | 1.57 | 8.38 | 8.38 | 7.74 | 117290 |
| 1733333400 | 7.62 | -0.54 | -6.62 | 7.5 | 7.62 | 7.5 | 169234 |
| 1733247000 | 8.16 | 0.05 | 0.62 | 8.16 | 8.16 | 8.16 | 18578 |
| 1733160600 | 8.11 | -0.13 | -1.58 | 8 | 8.11 | 8 | 126246 |
| 1732901400 | 8.24 | 0.14 | 1.73 | 8 | 8.24 | 8 | 22048 |
| 1732815000 | 8.1 | -0.68 | -7.74 | 8.06 | 8.2 | 8.0399999 | 29781 |
| 1732728600 | 8.78 | 0.1 | 1.15 | 8.06 | 8.78 | 8.06 | 14018 |
| 1732642200 | 8.68 | 0.22 | 2.60 | 8.68 | 8.68 | 8.68 | 83862 |
| 1732555800 | 8.46 | 0.12 | 1.44 | 8.06 | 8.46 | 8.06 | 95187 |
| 1732296600 | 8.34 | -0.56 | -6.29 | 8.14 | 8.34 | 8.1 | 141618 |
| 1732210200 | 8.9 | 0.13 | 1.48 | 8.22 | 9.0399999 | 8.22 | 18420 |
| 1732123800 | 8.77 | -0.17 | -1.90 | 8.18 | 8.77 | 8.18 | 75608 |
| 1732037400 | 8.94 | 0.42 | 4.93 | 8.94 | 8.94 | 8.94 | 62921 |
| 1731951000 | 8.52 | -0.49 | -5.44 | 8.52 | 8.52 | 8.06 | 431192 |
| 1731691800 | 9.01 | -0.23 | -2.49 | 9.48 | 9.48 | 9.01 | 135988 |
| 1731605400 | 9.24 | 0.69 | 8.07 | 8.06 | 9.24 | 8.06 | 675803 |
| 1731519000 | 8.55 | -0.46 | -5.11 | 9.76 | 9.76 | 8.0399999 | 663956 |
| 1731432600 | 9.01 | 2.08 | 30.01 | 6.94 | 9.74 | 6.94 | 8533857 |
| 1731346200 | 6.93 | 0.17 | 2.51 | 6.93 | 6.93 | 6.93 | 104616 |
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
