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 | -0.2599 | -2.80669546436 | 9.26 | 10.48 | 9.0001 | 554119 | 9.93116515 | CS |
| 4 | -0.0399 | -0.441371681416 | 9.04 | 10.48 | 8.92 | 421487 | 9.48566254 | CS |
| 12 | 1.7901 | 24.8280166436 | 7.21 | 10.48 | 7.21 | 443504 | 9.00266404 | CS |
| 26 | 2.2501 | 33.3348148148 | 6.75 | 10.48 | 5.82 | 375621 | 8.01815845 | CS |
| 52 | 1.7001 | 23.2890410959 | 7.3 | 10.48 | 5.745 | 339916 | 7.38538511 | CS |
| 156 | 1.3101 | 17.0364109233 | 7.69 | 10.48 | 2.77 | 335698 | 6.32096119 | CS |
| 260 | -3.9899 | -30.7151655119 | 12.99 | 13.25 | 2.77 | 326956 | 7.06623544 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 9.58 | 0.27 | 2.90 | 9.26 | 9.63 | 9.2 | 479523 |
| 1734651300 | 9.31 | -0.53 | -5.39 | 9.9335 | 9.98 | 9.17 | 378229 |
| 1734564900 | 9.84 | -0.49 | -4.74 | 10.33 | 10.48 | 9.66 | 702811 |
| 1734478500 | 10.33 | 0.1 | 0.98 | 10.43 | 10.43 | 9.8699999 | 707526 |
| 1734392100 | 10.23 | 0.98 | 10.59 | 9.25 | 10.25 | 9.25 | 649648 |
| 1734132900 | 9.25 | -0.05 | -0.54 | 9.25 | 9.27 | 9.0399999 | 270827 |
| 1734046500 | 9.3 | -0.04 | -0.43 | 9.35 | 9.47 | 9.21 | 231350 |
| 1733960100 | 9.34 | -0.18 | -1.89 | 9.41 | 9.501 | 9.3 | 224871 |
| 1733873700 | 9.52 | 0.29 | 3.14 | 9.25 | 9.73 | 9.22 | 520952 |
| 1733787300 | 9.23 | 0.18 | 1.99 | 9.07 | 9.2899999 | 9.06 | 277324 |
| 1733528100 | 9.05 | -0.08 | -0.88 | 9.17 | 9.22 | 9.01 | 239575 |
| 1733441700 | 9.13 | 0.01 | 0.11 | 9.11 | 9.28 | 9.0201 | 315394 |
| 1733355300 | 9.1199999 | 0.06 | 0.66 | 9.09 | 9.2 | 9.05 | 314431 |
| 1733268900 | 9.06 | -0.09 | -0.98 | 9.17 | 9.17 | 8.97 | 245107 |
| 1733182500 | 9.15 | 0.07 | 0.77 | 9.0216 | 9.175 | 8.98 | 395350 |
| 1732917840 | 9.08 | 0.03 | 0.33 | 9.13 | 9.15 | 9 | 166617 |
| 1732750500 | 9.05 | -0.34 | -3.62 | 9.4 | 9.42 | 8.92 | 384153 |
| 1732664100 | 9.39 | -0.1 | -1.05 | 9.41 | 9.49 | 9.27 | 412450 |
| 1732577700 | 9.49 | 0.22 | 2.37 | 9.36 | 9.585 | 9.3 | 702464 |
| 1732318500 | 9.27 | 0.27 | 3.00 | 9.07 | 9.305 | 9.05 | 584900 |
| 1732232100 | 9 | 0.12 | 1.35 | 8.86 | 9.1 | 8.76 | 321431 |
| 1732145700 | 8.88 | -0.07 | -0.78 | 8.98 | 8.9949999 | 8.85 | 181147 |
| 1732059300 | 8.95 | 0.29 | 3.35 | 8.5342 | 8.9949999 | 8.5342 | 314966 |
| 1731972900 | 8.66 | -0.06 | -0.69 | 8.7 | 8.84 | 8.3 | 588432 |
| 1731713700 | 8.72 | -0.21 | -2.35 | 8.9 | 8.935 | 8.6649999 | 365283 |
| 1731627300 | 8.93 | -0.26 | -2.83 | 9.21 | 9.24 | 8.855 | 439022 |
| 1731540900 | 9.19 | 0 | 0.00 | 9.195 | 9.31 | 9.13 | 369955 |
| 1731454500 | 9.19 | -0.04 | -0.43 | 9.26 | 9.31 | 9.1034 | 457295 |
| 1731368100 | 9.23 | 0.36 | 4.06 | 9.085 | 9.25 | 9.05 | 577574 |
| 1731108900 | 8.8699999 | -0.45 | -4.83 | 9.02 | 9.15 | 8.53 | 801479 |
| 1731022500 | 9.32 | -0.06 | -0.64 | 9.34 | 9.51 | 9.2899999 | 657076 |
| 1730936100 | 9.38 | 0.16 | 1.74 | 9.39 | 9.6659 | 9.26 | 922084 |
| 1730849700 | 9.22 | 0.06 | 0.66 | 9.2 | 9.27 | 9.1199999 | 434365 |
| 1730763300 | 9.16 | 0.17 | 1.89 | 8.95 | 9.235 | 8.89 | 316640 |
| 1730500500 | 8.99 | 0.13 | 1.47 | 8.88 | 9.03 | 8.8699999 | 282763 |
| 1730414100 | 8.86 | -0.14 | -1.56 | 9.0001 | 9.11 | 8.86 | 234838 |
| 1730327700 | 9 | 0.12 | 1.35 | 8.93 | 9.0303 | 8.91 | 204662 |
| 1730241300 | 8.88 | -0.02 | -0.22 | 8.835 | 9.005 | 8.835 | 203527 |
| 1730154900 | 8.9 | 0 | 0.00 | 8.97 | 9.02 | 8.851 | 309022 |
| 1729895700 | 8.9 | -0.2 | -2.20 | 9.14 | 9.25 | 8.83 | 358704 |
| 1729809300 | 9.1 | -0.17 | -1.83 | 9.2899999 | 9.3699999 | 9.1 | 340524 |
| 1729722900 | 9.27 | -0.06 | -0.59 | 9.25 | 9.345 | 9.105 | 269543 |
| 1729636500 | 9.325 | 0.08 | 0.92 | 9.23 | 9.4 | 9.1645 | 292802 |
| 1729550100 | 9.24 | -0.01 | -0.11 | 9.2 | 9.35 | 9.07 | 335734 |
| 1729290900 | 9.25 | 0.12 | 1.31 | 9.11 | 9.28 | 9.02 | 296453 |
| 1729204500 | 9.13 | -0.11 | -1.19 | 9.27 | 9.3 | 9.095 | 281018 |
| 1729118100 | 9.24 | 0.19 | 2.10 | 9.11 | 9.26 | 9.01 | 422915 |
| 1729031700 | 9.05 | 0.11 | 1.23 | 8.96 | 9.07 | 8.795 | 415153 |
| 1728945300 | 8.94 | -0.27 | -2.93 | 9.22 | 9.305 | 8.89 | 466094 |
| 1728686100 | 9.21 | 0.34 | 3.83 | 8.98 | 9.226 | 8.9 | 438637 |
| 1728599700 | 8.8699999 | -0.13 | -1.44 | 8.8668 | 9.1 | 8.56 | 758956 |
| 1728513300 | 9 | 0.97 | 12.08 | 8.02 | 9.0399999 | 8.015 | 1524227 |
| 1728426900 | 8.03 | 0.05 | 0.63 | 7.95 | 8.085 | 7.88 | 297508 |
| 1728340500 | 7.98 | 0.03 | 0.38 | 7.97 | 8 | 7.82 | 285423 |
| 1728081300 | 7.95 | 0.17 | 2.19 | 7.9 | 8.005 | 7.83 | 324834 |
| 1727994900 | 7.78 | -0.05 | -0.64 | 7.85 | 7.94 | 7.735 | 557325 |
| 1727908500 | 7.83 | -0.04 | -0.51 | 7.83 | 7.9 | 7.715 | 441779 |
| 1727822100 | 7.87 | 0.47 | 6.35 | 7.88 | 8.21 | 7.78 | 711942 |
| 1727735520 | 7.4 | -0.02 | -0.27 | 7.46 | 7.535 | 7.28 | 560203 |
| 1727476500 | 7.42 | 0.28 | 3.92 | 7.21 | 7.51 | 7.21 | 586878 |
| 1727390100 | 7.14 | -0.16 | -2.19 | 7.37 | 7.38 | 7.03 | 329234 |
| 1727303700 | 7.3 | 0.05 | 0.69 | 7.31 | 7.34 | 7.13 | 471999 |
| 1727217300 | 7.25 | 0.09 | 1.26 | 7.17 | 7.485 | 7.155 | 1029190 |
| 1727130900 | 7.16 | 0.42 | 6.23 | 6.73 | 7.185 | 6.71 | 624365 |
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
