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 | 0.1115 | 1.3868159204 | 8.04 | 8.1515 | 7.98 | 9647 | 8.09908906 | CS |
| 4 | 0.2315 | 2.92297979798 | 7.92 | 8.1515 | 7.8 | 15865 | 8.00895201 | CS |
| 12 | 0.0415 | 0.511713933416 | 8.11 | 8.36 | 7.52 | 19240 | 8.05226141 | CS |
| 26 | 0.1115 | 1.3868159204 | 8.04 | 8.36 | 7.52 | 19242 | 8.11106161 | CS |
| 52 | 0.5115 | 6.69502617801 | 7.64 | 8.36 | 7.3 | 18779 | 7.86463463 | CS |
| 156 | -0.9685 | -10.6195175439 | 9.12 | 9.31 | 6.4099 | 22210 | 7.55208514 | CS |
| 260 | -1.9385 | -19.2120911794 | 10.09 | 10.74 | 6.4099 | 20992 | 8.31760221 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 8.1199999 | -0.03 | -0.37 | 8.1316 | 8.14 | 8.1055 | 6131 |
| 1738885200 | 8.15 | 0.02 | 0.25 | 8.1100999 | 8.15 | 8.1100999 | 14222 |
| 1738798800 | 8.13 | 0.09 | 1.12 | 8.0399999 | 8.13 | 8.0399999 | 9871 |
| 1738712400 | 8.0399999 | 0.02 | 0.23 | 8 | 8.05 | 7.99 | 12870 |
| 1738626000 | 8.0219 | 0.01 | 0.15 | 8.0399999 | 8.05 | 7.98 | 5142 |
| 1738366800 | 8.01 | -0.02 | -0.25 | 8.07 | 8.07 | 7.99 | 94323 |
| 1738280400 | 8.03 | 0.01 | 0.12 | 8.05 | 8.0698 | 8.03 | 2511 |
| 1738194000 | 8.02 | 0.01 | 0.18 | 7.9802 | 8.02 | 7.98 | 31948 |
| 1738107600 | 8.0052 | 0.01 | 0.12 | 7.98 | 8.02 | 7.98 | 14636 |
| 1738021200 | 7.996 | 0.04 | 0.45 | 7.97 | 8.03 | 7.9498 | 19992 |
| 1737762000 | 7.96 | -0.03 | -0.38 | 7.94 | 7.97 | 7.9259 | 11313 |
| 1737675600 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1737589200 | 7.99 | 0 | 0.00 | 8 | 8.01 | 7.97 | 7962 |
| 1737502800 | 7.99 | 0.01 | 0.13 | 7.99 | 8.01 | 7.99 | 3551 |
| 1737157200 | 7.98 | 0.03 | 0.31 | 7.95 | 7.9878 | 7.95 | 3140 |
| 1737070800 | 7.955 | 0 | 0.06 | 7.91 | 7.99 | 7.9 | 9172 |
| 1736984400 | 7.95 | 0.03 | 0.38 | 7.95 | 7.971 | 7.9 | 16957 |
| 1736898000 | 7.92 | 0.05 | 0.64 | 7.8 | 7.94 | 7.8 | 17030 |
| 1736811600 | 7.87 | -0.03 | -0.34 | 7.92 | 7.92 | 7.83 | 4796 |
| 1736552400 | 7.897 | -0.12 | -1.53 | 7.99 | 8.0212 | 7.897 | 4442 |
| 1736379600 | 8.02 | 0.03 | 0.38 | 8.01 | 8.06 | 7.95 | 7923 |
| 1736293200 | 7.99 | -0.03 | -0.43 | 8.03 | 8.07 | 7.52 | 54535 |
| 1736206800 | 8.0248 | -0.06 | -0.68 | 8.05 | 8.11 | 8.0248 | 1672 |
| 1735947600 | 8.08 | 0.03 | 0.37 | 8.03 | 8.08 | 8.02 | 6451 |
| 1735861200 | 8.05 | 0.06 | 0.75 | 8.01 | 8.05 | 7.93 | 1818 |
| 1735688400 | 7.99 | 0.06 | 0.76 | 7.89 | 7.99 | 7.8714 | 17371 |
| 1735602000 | 7.93 | 0 | 0.00 | 7.95 | 7.97 | 7.9084 | 33533 |
| 1735342800 | 7.93 | 0.03 | 0.38 | 7.865 | 7.94 | 7.86 | 22160 |
| 1735256400 | 7.9 | 0.03 | 0.43 | 7.88 | 7.95 | 7.875 | 21237 |
| 1735077840 | 7.8662 | 0 | 0.02 | 7.87 | 7.87 | 7.83 | 24771 |
| 1734997200 | 7.865 | -0.02 | -0.19 | 7.86 | 7.9 | 7.84 | 12018 |
| 1734738000 | 7.88 | -0.02 | -0.25 | 7.88 | 7.92 | 7.85 | 31598 |
| 1734651600 | 7.9 | -0.08 | -1.00 | 8.01 | 8.01 | 7.865 | 112641 |
| 1734565200 | 7.98 | -0.08 | -0.99 | 8.0882 | 8.0882 | 7.9501 | 7614 |
| 1734478800 | 8.06 | -0.05 | -0.62 | 8.08 | 8.08 | 8.045 | 27469 |
| 1734392400 | 8.11 | -0.02 | -0.25 | 8.16 | 8.16 | 8.11 | 10644 |
| 1734133200 | 8.13 | -0.17 | -2.05 | 8.28 | 8.3085 | 8.13 | 11872 |
| 1734046800 | 8.3 | -0.03 | -0.36 | 8.33 | 8.3409 | 8.3 | 32495 |
| 1733960400 | 8.33 | 0.04 | 0.48 | 8.2899999 | 8.34 | 8.2899999 | 4711 |
| 1733874000 | 8.2899999 | -0.01 | -0.12 | 8.28 | 8.3 | 8.28 | 18980 |
| 1733787600 | 8.3 | 0.01 | 0.12 | 8.36 | 8.36 | 8.3 | 5191 |
| 1733528400 | 8.2899999 | 0.03 | 0.42 | 8.34 | 8.3499 | 8.27 | 6948 |
| 1733442000 | 8.255 | 0.01 | 0.06 | 8.2899999 | 8.2899999 | 8.24 | 26533 |
| 1733355600 | 8.25 | 0.01 | 0.12 | 8.2899999 | 8.2899999 | 8.24 | 14603 |
| 1733269200 | 8.24 | 0.02 | 0.24 | 8.26 | 8.26 | 8.22 | 11708 |
| 1733182800 | 8.22 | -0.02 | -0.24 | 8.2 | 8.22 | 8.1457 | 66104 |
| 1732917840 | 8.24 | 0.03 | 0.37 | 8.27 | 8.27 | 8.19 | 18265 |
| 1732750800 | 8.21 | 0.1 | 1.28 | 8.19 | 8.21 | 8.1199999 | 32260 |
| 1732664400 | 8.1061 | -0.02 | -0.29 | 8.11 | 8.19 | 8.08 | 16639 |
| 1732578000 | 8.13 | 0.03 | 0.43 | 8.13 | 8.2 | 8.1199999 | 3936 |
| 1732318800 | 8.0955 | -0.06 | -0.79 | 8.25 | 8.25 | 8.06 | 24005 |
| 1732232400 | 8.16 | -0.02 | -0.24 | 8.28 | 8.28 | 8.16 | 18085 |
| 1732146000 | 8.18 | 0.04 | 0.49 | 8.24 | 8.24 | 8.17 | 18426 |
| 1732059600 | 8.14 | -0.02 | -0.25 | 8.16 | 8.2 | 8.11 | 6318 |
| 1731973200 | 8.16 | 0.05 | 0.62 | 8.11 | 8.24 | 8.0739 | 18392 |
| 1731714000 | 8.11 | 0.03 | 0.37 | 8.11 | 8.13 | 8.11 | 4028 |
| 1731627600 | 8.08 | 0.04 | 0.50 | 8.08 | 8.14 | 8.065 | 29334 |
| 1731541200 | 8.0399999 | 0.02 | 0.25 | 8.02 | 8.09 | 8.02 | 42189 |
| 1731454800 | 8.02 | -0.11 | -1.35 | 8.14 | 8.14 | 8.01 | 14392 |
| 1731368400 | 8.13 | -0.01 | -0.15 | 8.14 | 8.14 | 8.06 | 4908 |
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
