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 | -1.09 | -12.1651785714 | 8.96 | 9.41 | 7.77 | 65037 | 8.38893666 | CS |
| 4 | -0.08 | -1.00628930818 | 7.95 | 9.99 | 7.77 | 63447 | 9.06226764 | CS |
| 12 | -1.84 | -18.9495365602 | 9.71 | 10.5 | 7.72 | 50274 | 9.20960404 | CS |
| 26 | 0.43 | 5.77956989247 | 7.44 | 12.45 | 5 | 476478 | 6.80036854 | CS |
| 52 | -21.33 | -73.0479452055 | 29.2 | 31.6 | 5 | 1226542 | 14.21538424 | CS |
| 156 | -116.93 | -93.6939102564 | 124.8 | 131.4 | 5 | 1673180 | 53.2245302 | CS |
| 260 | -461.83 | -98.3244624228 | 469.7 | 875 | 5 | 2125163 | 197.40460754 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 7.87 | 0.03 | 0.38 | 7.76 | 7.99 | 7.6 | 92793 |
| 1734651600 | 7.84 | -0.02 | -0.25 | 7.9 | 8.14 | 7.77 | 57387 |
| 1734565200 | 7.86 | -0.59 | -6.98 | 8.5399999 | 8.61 | 7.84 | 84700 |
| 1734478800 | 8.45 | -0.28 | -3.21 | 8.58 | 8.655 | 8.33 | 66208 |
| 1734392400 | 8.73 | -0.57 | -6.13 | 9.27 | 9.41 | 8.71 | 60057 |
| 1734133200 | 9.3 | 0.33 | 3.68 | 8.96 | 9.35 | 8.77 | 56831 |
| 1734046800 | 8.97 | -0.47 | -4.98 | 9.27 | 9.38 | 8.96 | 44336 |
| 1733960400 | 9.44 | -0.13 | -1.36 | 9.57 | 9.69 | 9.34 | 25125 |
| 1733874000 | 9.57 | -0.16 | -1.64 | 9.78 | 9.99 | 9.565 | 86236 |
| 1733787600 | 9.73 | 0.23 | 2.42 | 9.47 | 9.89 | 9.3699999 | 70206 |
| 1733528400 | 9.5 | 0.15 | 1.60 | 9.24 | 9.7 | 9.2 | 68007 |
| 1733442000 | 9.35 | -0.5 | -5.08 | 9.78 | 9.8699999 | 9.23 | 48714 |
| 1733355600 | 9.85 | 0.76 | 8.36 | 8.97 | 9.8699999 | 8.89 | 82726 |
| 1733269200 | 9.09 | -0.13 | -1.41 | 9.08 | 9.32 | 8.751 | 65509 |
| 1733182800 | 9.22 | -0.35 | -3.66 | 9.46 | 9.5 | 9.09 | 73162 |
| 1732917840 | 9.57 | 0.46 | 5.05 | 9.2 | 9.71 | 9.1314 | 49762 |
| 1732750800 | 9.11 | 0.11 | 1.22 | 9.02 | 9.35 | 9 | 38709 |
| 1732664400 | 9 | -0.31 | -3.33 | 9.26 | 9.26 | 8.91 | 62635 |
| 1732578000 | 9.31 | 1.21 | 14.94 | 8.14 | 9.39 | 8.14 | 112655 |
| 1732318800 | 8.1 | 0.09 | 1.12 | 7.95 | 8.2899999 | 7.95 | 52519 |
| 1732232400 | 8.01 | 0.17 | 2.17 | 7.8 | 8.05 | 7.72 | 26326 |
| 1732146000 | 7.84 | -0.12 | -1.51 | 7.88 | 7.92 | 7.78 | 17013 |
| 1732059600 | 7.96 | 0.05 | 0.63 | 7.87 | 8.23 | 7.76 | 29781 |
| 1731973200 | 7.91 | -0.45 | -5.38 | 8.38 | 8.39 | 7.91 | 61517 |
| 1731714000 | 8.36 | -0.19 | -2.22 | 8.65 | 8.65 | 8.28 | 53548 |
| 1731627600 | 8.55 | -0.18 | -2.06 | 8.75 | 8.8056 | 8.52 | 59539 |
| 1731541200 | 8.73 | -0.12 | -1.36 | 8.8 | 8.8707999 | 8.625 | 81398 |
| 1731454800 | 8.85 | -0.21 | -2.32 | 8.99 | 9.07 | 8.78 | 38278 |
| 1731368400 | 9.06 | 0.27 | 3.07 | 8.7899999 | 9.3 | 8.7899999 | 67536 |
| 1731109200 | 8.7899999 | -0.19 | -2.12 | 8.85 | 8.885 | 8.68 | 53138 |
| 1731022800 | 8.98 | 0.07 | 0.79 | 8.78 | 9.1 | 8.7373 | 55672 |
| 1730936400 | 8.91 | 0 | 0.00 | 9.23 | 9.23 | 8.81 | 33244 |
| 1730850000 | 8.91 | -0.21 | -2.30 | 8.95 | 9.17 | 8.82 | 102412 |
| 1730763600 | 9.1199999 | 0.12 | 1.33 | 8.88 | 9.385 | 8.86 | 23069 |
| 1730500800 | 9 | -0.16 | -1.75 | 9.14 | 9.239 | 8.78 | 39387 |
| 1730414400 | 9.16 | -0.49 | -5.08 | 9 | 9.43 | 8.64 | 57018 |
| 1730328000 | 9.65 | 0.01 | 0.10 | 9.5 | 9.8093 | 9.36 | 75422 |
| 1730241600 | 9.64 | -0.29 | -2.92 | 9.7 | 9.787 | 9.5761 | 29138 |
| 1730155200 | 9.93 | 0.52 | 5.53 | 9.5399999 | 9.94 | 9.5399999 | 30434 |
| 1729896000 | 9.41 | -0.69 | -6.83 | 10.09 | 10.09 | 9.41 | 29232 |
| 1729809600 | 10.1 | 0.13 | 1.30 | 10.06 | 10.43 | 9.5 | 96265 |
| 1729723200 | 9.97 | -0.14 | -1.38 | 10.08 | 10.21 | 9.8699999 | 52993 |
| 1729636800 | 10.11 | -0.06 | -0.59 | 10.15 | 10.26 | 10.08 | 25195 |
| 1729550400 | 10.17 | -0.17 | -1.64 | 10.3 | 10.3 | 10.15 | 22941 |
| 1729291200 | 10.34 | 0.15 | 1.47 | 10.28 | 10.5 | 10.2161 | 39446 |
| 1729204800 | 10.19 | -0.07 | -0.68 | 10.33 | 10.3395 | 10.05 | 16691 |
| 1729118400 | 10.26 | 0.1 | 0.98 | 10.08 | 10.355 | 10.08 | 38147 |
| 1729032000 | 10.16 | 0.09 | 0.89 | 10.07 | 10.27 | 10.01 | 24980 |
| 1728945600 | 10.07 | -0.15 | -1.47 | 10.18 | 10.18 | 9.8 | 35532 |
| 1728686400 | 10.22 | 0.13 | 1.29 | 10.03 | 10.29 | 10.03 | 27114 |
| 1728600000 | 10.09 | 0.05 | 0.50 | 9.84 | 10.17 | 9.8 | 38103 |
| 1728513600 | 10.04 | 0.1 | 1.01 | 9.97 | 10.205 | 9.78 | 53251 |
| 1728427200 | 9.94 | 0.32 | 3.33 | 9.5399999 | 9.98 | 9.43 | 46412 |
| 1728340800 | 9.6199999 | 0.26 | 2.78 | 9.36 | 9.65 | 9.15 | 47054 |
| 1728081600 | 9.36 | 0.29 | 3.20 | 9.2 | 9.4146 | 9.0942 | 27393 |
| 1727995200 | 9.07 | -0.14 | -1.52 | 9.16 | 9.21 | 9 | 21846 |
| 1727908800 | 9.21 | -0.04 | -0.43 | 9.28 | 9.32 | 9.0399999 | 26448 |
| 1727822400 | 9.25 | -0.23 | -2.43 | 9.45 | 9.48 | 8.94 | 69884 |
| 1727736000 | 9.48 | -0.02 | -0.21 | 9.52 | 9.69 | 9.32 | 60001 |
| 1727476800 | 9.5 | 0.04 | 0.42 | 9.71 | 9.71 | 9.31 | 27904 |
| 1727390400 | 9.46 | -0.34 | -3.47 | 9.98 | 9.98 | 9.3699999 | 51134 |
| 1727304000 | 9.8 | -0.95 | -8.84 | 10.8 | 10.8 | 9.74 | 41614 |
| 1727217600 | 10.75 | 0.6 | 5.91 | 10.35 | 10.95 | 10.15 | 95149 |
| 1727131200 | 10.15 | 0.15 | 1.50 | 9.93 | 10.37 | 9.755 | 81533 |
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
