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 | -0.39 | -4.38202247191 | 8.9 | 8.92 | 8.38 | 568098 | 8.53533691 | CS |
| 4 | 0.09 | 1.06888361045 | 8.42 | 9.41 | 8.22 | 536227 | 8.61247931 | CS |
| 12 | -0.58 | -6.38063806381 | 9.09 | 9.425 | 8.179 | 721978 | 8.71422037 | CS |
| 26 | -0.89 | -9.46808510638 | 9.4 | 13.94 | 8.179 | 789357 | 9.85642137 | CS |
| 52 | 2.11 | 32.96875 | 6.4 | 13.94 | 6.3322 | 633608 | 8.93991451 | CS |
| 156 | 1.55 | 22.2701149425 | 6.96 | 13.94 | 4.28 | 505146 | 7.43461074 | CS |
| 260 | 0.94 | 12.4174372523 | 7.57 | 16.64 | 4.231 | 561179 | 8.26355635 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 8.51 | 0.04 | 0.47 | 8.57 | 8.685 | 8.51 | 456226 |
| 1731713700 | 8.47 | -0.07 | -0.82 | 8.56 | 8.56 | 8.38 | 491906 |
| 1731627300 | 8.5399999 | 0.07 | 0.83 | 8.615 | 8.84 | 8.45 | 637571 |
| 1731540900 | 8.47 | -0.17 | -1.97 | 8.5831 | 8.68 | 8.39 | 515439 |
| 1731454500 | 8.64 | -0.37 | -4.11 | 8.9 | 8.92 | 8.47 | 717487 |
| 1731368100 | 9.01 | 0.07 | 0.78 | 9.21 | 9.41 | 8.9 | 851347 |
| 1731108900 | 8.94 | 0.57 | 6.81 | 8.515 | 9.085 | 8.43 | 1336803 |
| 1731022500 | 8.3699999 | -0.1 | -1.18 | 8.4 | 8.5399999 | 8.355 | 566664 |
| 1730936100 | 8.47 | 0.02 | 0.24 | 8.82 | 8.86 | 8.405 | 614542 |
| 1730849700 | 8.45 | 0.1 | 1.20 | 8.35 | 8.475 | 8.33 | 343780 |
| 1730763300 | 8.35 | -0.02 | -0.24 | 8.35 | 8.4675 | 8.34 | 462482 |
| 1730500500 | 8.3699999 | -0.06 | -0.71 | 8.5399999 | 8.6199999 | 8.365 | 390110 |
| 1730414100 | 8.43 | -0.24 | -2.77 | 8.66 | 8.66 | 8.3 | 380459 |
| 1730327700 | 8.67 | -0.13 | -1.48 | 8.78 | 8.865 | 8.65 | 289788 |
| 1730241300 | 8.8 | -0.03 | -0.34 | 8.78 | 8.83 | 8.73 | 230109 |
| 1730154900 | 8.83 | 0.17 | 1.96 | 8.925 | 8.97 | 8.83 | 451896 |
| 1729895700 | 8.66 | 0.12 | 1.41 | 8.58 | 8.84 | 8.565 | 471400 |
| 1729809300 | 8.5399999 | 0.19 | 2.28 | 8.45 | 8.655 | 8.43 | 643578 |
| 1729722900 | 8.35 | -0.13 | -1.53 | 8.43 | 8.53 | 8.22 | 394985 |
| 1729636500 | 8.48 | 0.04 | 0.47 | 8.49 | 8.53 | 8.31 | 303799 |
| 1729550100 | 8.44 | -0.04 | -0.47 | 8.46 | 8.5399999 | 8.3699999 | 401947 |
| 1729290900 | 8.48 | 0.07 | 0.83 | 8.45 | 8.55 | 8.36 | 453548 |
| 1729204500 | 8.41 | -0.13 | -1.52 | 8.5 | 8.59 | 8.38 | 564510 |
| 1729118100 | 8.5399999 | 0.23 | 2.83 | 8.31 | 8.6 | 8.31 | 418566 |
| 1729031700 | 8.305 | -0.17 | -1.95 | 8.47 | 8.52 | 8.3 | 296982 |
| 1728945300 | 8.47 | -0.03 | -0.35 | 8.49 | 8.6 | 8.39 | 367357 |
| 1728686100 | 8.5 | 0.18 | 2.16 | 8.3 | 8.52 | 8.2467 | 364840 |
| 1728599700 | 8.32 | -0.06 | -0.72 | 8.33 | 8.3699 | 8.179 | 420135 |
| 1728513300 | 8.38 | 0.01 | 0.12 | 8.34 | 8.43 | 8.28 | 479300 |
| 1728426900 | 8.3699999 | -0.38 | -4.34 | 8.4535 | 8.52 | 8.26 | 1032970 |
| 1728340500 | 8.75 | -0.09 | -1.02 | 8.85 | 8.94 | 8.75 | 521940 |
| 1728081300 | 8.84 | 0.08 | 0.91 | 8.84 | 8.98 | 8.7843 | 311886 |
| 1727994900 | 8.76 | 0.06 | 0.69 | 8.7 | 8.86 | 8.68 | 355870 |
| 1727908500 | 8.7 | 0.01 | 0.12 | 8.6199999 | 8.845 | 8.59 | 478922 |
| 1727822100 | 8.69 | -0.23 | -2.58 | 8.81 | 8.89 | 8.53 | 631263 |
| 1727735520 | 8.92 | -0.03 | -0.34 | 8.88 | 9.1199999 | 8.8105 | 450598 |
| 1727476500 | 8.95 | 0.27 | 3.11 | 8.73 | 9.02 | 8.73 | 605734 |
| 1727390100 | 8.68 | 0.19 | 2.24 | 8.65 | 8.8 | 8.59 | 746834 |
| 1727303700 | 8.49 | -0.09 | -1.05 | 8.5399999 | 8.61 | 8.43 | 930870 |
| 1727217300 | 8.58 | -0.08 | -0.92 | 8.71 | 8.7449999 | 8.5547 | 866200 |
| 1727130900 | 8.66 | 0 | 0.00 | 8.65 | 8.785 | 8.55 | 671283 |
| 1726871700 | 8.66 | -0.23 | -2.59 | 8.7899999 | 8.905 | 8.53 | 1197587 |
| 1726785300 | 8.89 | 0.11 | 1.25 | 8.96 | 9.055 | 8.815 | 666456 |
| 1726698900 | 8.78 | -0.09 | -1.01 | 8.9 | 9.11 | 8.75 | 584881 |
| 1726612500 | 8.8699999 | 0.02 | 0.23 | 8.93 | 9.005 | 8.84 | 582753 |
| 1726526100 | 8.85 | -0.43 | -4.63 | 9.25 | 9.25 | 8.61 | 975036 |
| 1726266900 | 9.28 | 0.34 | 3.80 | 8.99 | 9.33 | 8.99 | 678792 |
| 1726180500 | 8.94 | 0.24 | 2.76 | 8.74 | 9.02 | 8.74 | 694244 |
| 1726094100 | 8.7 | -0.14 | -1.58 | 8.82 | 8.9 | 8.59 | 783273 |
| 1726007700 | 8.84 | -0.13 | -1.45 | 8.86 | 8.905 | 8.69 | 813101 |
| 1725921300 | 8.97 | 0.29 | 3.34 | 8.74 | 9.05 | 8.66 | 891857 |
| 1725662100 | 8.68 | -0.06 | -0.69 | 8.66 | 8.75 | 8.43 | 1078100 |
| 1725575700 | 8.74 | -0.13 | -1.47 | 8.86 | 9.015 | 8.72 | 1230732 |
| 1725489300 | 8.8699999 | 0.15 | 1.72 | 8.65 | 9.0399999 | 8.41 | 1661016 |
| 1725402900 | 8.72 | -0.68 | -7.23 | 9.28 | 9.28 | 8.6649999 | 1692252 |
| 1725057300 | 9.4 | 0.71 | 8.17 | 9.26 | 9.425 | 9.16 | 1541773 |
| 1724970900 | 8.69 | 0.08 | 0.93 | 8.64 | 8.895 | 8.51 | 1233697 |
| 1724884500 | 8.61 | -0.24 | -2.71 | 8.78 | 8.82 | 8.525 | 1411322 |
| 1724798100 | 8.85 | -0.34 | -3.70 | 9.09 | 9.1197 | 8.64 | 2253772 |
| 1724711700 | 9.19 | -0.33 | -3.47 | 9.52 | 9.52 | 9.09 | 1927220 |
| 1724452500 | 9.52 | 0.16 | 1.71 | 9.38 | 9.565 | 9.05 | 1415240 |
| 1724366100 | 9.36 | -0.54 | -5.45 | 9.9 | 9.97 | 9.295 | 1935762 |
| 1724279700 | 9.9 | -0.03 | -0.30 | 11.38 | 11.38 | 9.8 | 3525874 |
| 1724193300 | 9.93 | -0.66 | -6.23 | 10.81 | 10.81 | 9.528 | 1392365 |
| 1724106900 | 10.59 | -0.13 | -1.21 | 10.67 | 10.7108 | 10.33 | 851468 |
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
