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 | -0.27 | -3.63881401617 | 7.42 | 7.64 | 6.93 | 5785791 | 7.23176841 | CS |
| 4 | -0.47 | -6.16797900262 | 7.62 | 7.88 | 6.93 | 5946590 | 7.39056827 | CS |
| 12 | -2.41 | -25.2092050209 | 9.56 | 9.7 | 6.93 | 5018873 | 8.20456087 | CS |
| 26 | -3.34 | -31.8398474738 | 10.49 | 10.8 | 6.93 | 4433655 | 8.98028916 | CS |
| 52 | -3.69 | -34.0405904059 | 10.84 | 13.3 | 6.93 | 4256501 | 10.32025901 | CS |
| 156 | -3.26 | -31.3160422671 | 10.41 | 13.46 | 5.9 | 5842065 | 9.39538793 | CS |
| 260 | -4.85 | -40.4166666667 | 12 | 13.46 | 2.65 | 7911936 | 7.76061765 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 7.14 | 0.05 | 0.71 | 7.05 | 7.16 | 7.025 | 4072897 |
| 1732059600 | 7.09 | 0.02 | 0.28 | 6.98 | 7.13 | 6.95 | 4875356 |
| 1731973200 | 7.07 | -0.13 | -1.81 | 7.15 | 7.15 | 6.93 | 6236961 |
| 1731714000 | 7.2 | -0.39 | -5.14 | 7.63 | 7.63 | 7.18 | 7306576 |
| 1731627600 | 7.59 | 0.21 | 2.85 | 7.42 | 7.64 | 7.365 | 6437166 |
| 1731541200 | 7.38 | -0.09 | -1.20 | 7.23 | 7.48 | 7.11 | 6828266 |
| 1731454800 | 7.47 | 0.11 | 1.49 | 7.3 | 7.47 | 7.28 | 6618389 |
| 1731368400 | 7.36 | 0.2 | 2.79 | 7.16 | 7.47 | 7.16 | 5740244 |
| 1731109200 | 7.16 | -0.09 | -1.24 | 7.13 | 7.3 | 7.1 | 6729447 |
| 1731022800 | 7.25 | -0.18 | -2.42 | 7.29 | 7.44 | 7.02 | 9343261 |
| 1730936400 | 7.43 | -0.11 | -1.46 | 7.6 | 7.6 | 7.38 | 11229894 |
| 1730850000 | 7.54 | 0.07 | 0.94 | 7.45 | 7.595 | 7.395 | 6269631 |
| 1730763600 | 7.47 | -0.01 | -0.13 | 7.55 | 7.66 | 7.43 | 6774202 |
| 1730500800 | 7.48 | 0.04 | 0.54 | 7.49 | 7.635 | 7.445 | 5643799 |
| 1730414400 | 7.44 | -0.2 | -2.62 | 7.49 | 7.595 | 7.41 | 8037771 |
| 1730328000 | 7.64 | -0.11 | -1.42 | 7.67 | 7.88 | 7.63 | 3615402 |
| 1730241600 | 7.75 | 0.08 | 1.04 | 7.63 | 7.78 | 7.62 | 4368919 |
| 1730155200 | 7.67 | 0.1 | 1.32 | 7.6 | 7.76 | 7.585 | 3091880 |
| 1729896000 | 7.57 | 0 | 0.00 | 7.56 | 7.61 | 7.52 | 2684809 |
| 1729809600 | 7.57 | -0.03 | -0.39 | 7.62 | 7.71 | 7.53 | 3026931 |
| 1729723200 | 7.6 | 0.12 | 1.60 | 7.46 | 7.61 | 7.42 | 6541823 |
| 1729636800 | 7.48 | -0.11 | -1.45 | 7.56 | 7.66 | 7.345 | 6557437 |
| 1729550400 | 7.59 | -0.11 | -1.43 | 7.7 | 7.78 | 7.58 | 5605438 |
| 1729291200 | 7.7 | -0.12 | -1.53 | 7.8 | 7.84 | 7.66 | 6470839 |
| 1729204800 | 7.82 | -0.17 | -2.13 | 7.99 | 7.99 | 7.75 | 8982501 |
| 1729118400 | 7.99 | -0.19 | -2.32 | 8.2 | 8.24 | 7.98 | 6541585 |
| 1729032000 | 8.18 | -0.99 | -10.80 | 8.74 | 8.8 | 7.95 | 17150046 |
| 1728945600 | 9.17 | -0.04 | -0.43 | 9.17 | 9.23 | 9.09 | 4643668 |
| 1728686400 | 9.21 | 0.31 | 3.48 | 8.9 | 9.26 | 8.9 | 4835231 |
| 1728600000 | 8.9 | -0.08 | -0.89 | 8.99 | 9 | 8.865 | 4527176 |
| 1728513600 | 8.98 | -0.14 | -1.54 | 9.08 | 9.095 | 8.97 | 5223925 |
| 1728427200 | 9.1199999 | -0.24 | -2.56 | 9.28 | 9.325 | 9.06 | 3338260 |
| 1728340800 | 9.36 | 0.37 | 4.12 | 9.5399999 | 9.56 | 9.2899999 | 5047826 |
| 1728081600 | 8.99 | 0.06 | 0.67 | 9.06 | 9.125 | 8.95 | 2166869 |
| 1727995200 | 8.93 | -0.16 | -1.76 | 9 | 9.02 | 8.8699999 | 3628911 |
| 1727908800 | 9.09 | -0.08 | -0.87 | 9.23 | 9.32 | 9.08 | 2919522 |
| 1727822400 | 9.17 | -0.22 | -2.34 | 9.35 | 9.43 | 9.15 | 3416895 |
| 1727736000 | 9.39 | -0.12 | -1.26 | 9.53 | 9.59 | 9.275 | 4349660 |
| 1727476800 | 9.51 | 0.03 | 0.32 | 9.55 | 9.7 | 9.49 | 4998441 |
| 1727390400 | 9.48 | 0.46 | 5.10 | 9.2 | 9.5 | 9.1199999 | 5355273 |
| 1727304000 | 9.02 | -0.27 | -2.91 | 9.3 | 9.32 | 9 | 4284669 |
| 1727217600 | 9.2899999 | 0 | 0.00 | 9.3699999 | 9.46 | 9.265 | 5173729 |
| 1727131200 | 9.2899999 | 0.1 | 1.09 | 9.15 | 9.39 | 9.15 | 3055720 |
| 1726872000 | 9.19 | -0.2 | -2.13 | 9.32 | 9.33 | 9.1 | 4911854 |
| 1726785600 | 9.39 | 0.13 | 1.40 | 9.46 | 9.52 | 9.34 | 2605209 |
| 1726699200 | 9.26 | 0 | 0.00 | 9.3 | 9.445 | 9.195 | 3057688 |
| 1726612800 | 9.26 | -0.04 | -0.43 | 9.35 | 9.35 | 9.22 | 2101591 |
| 1726526400 | 9.3 | 0.19 | 2.09 | 9.15 | 9.375 | 9.15 | 2951066 |
| 1726267200 | 9.11 | 0.19 | 2.13 | 8.96 | 9.2 | 8.905 | 4849144 |
| 1726180800 | 8.92 | 0.05 | 0.56 | 8.88 | 8.94 | 8.76 | 2298649 |
| 1726094400 | 8.8699999 | 0.04 | 0.45 | 8.82 | 8.9 | 8.6649999 | 2429381 |
| 1726008000 | 8.83 | -0.18 | -2.00 | 9.01 | 9.0399999 | 8.78 | 3511406 |
| 1725921600 | 9.01 | 0.02 | 0.22 | 8.98 | 9.09 | 8.85 | 3491157 |
| 1725662400 | 8.99 | -0.18 | -1.96 | 9.15 | 9.205 | 8.96 | 2928813 |
| 1725576000 | 9.17 | -0.19 | -2.03 | 9.36 | 9.405 | 9.13 | 2719891 |
| 1725489600 | 9.36 | -0.08 | -0.85 | 9.39 | 9.49 | 9.3 | 3125453 |
| 1725403200 | 9.44 | 0.06 | 0.64 | 9.27 | 9.55 | 9.22 | 3736678 |
| 1725057600 | 9.38 | 0.13 | 1.41 | 9.28 | 9.39 | 9.215 | 3842410 |
| 1724971200 | 9.25 | -0.23 | -2.43 | 9.56 | 9.59 | 9.24 | 3805852 |
| 1724884800 | 9.48 | -0.07 | -0.73 | 9.55 | 9.55 | 9.33 | 3918532 |
| 1724798400 | 9.55 | -0.11 | -1.14 | 9.59 | 9.64 | 9.43 | 3978379 |
| 1724712000 | 9.66 | -0.3 | -3.01 | 9.96 | 9.97 | 9.6199999 | 3623436 |
| 1724452800 | 9.96 | -0.06 | -0.60 | 10.09 | 10.09 | 9.85 | 4378155 |
| 1724366400 | 10.02 | -0.11 | -1.09 | 10.15 | 10.3 | 9.97 | 4951086 |
| 1724280000 | 10.13 | 0.6 | 6.30 | 9.59 | 10.2 | 9.57 | 9105927 |
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
