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 | -0.19 | -2.2170361727 | 8.57 | 8.6003 | 8.3751 | 328171 | 8.46259439 | CS |
| 4 | -0.18 | -2.10280373832 | 8.56 | 8.74 | 8.3751 | 278138 | 8.56566487 | CS |
| 12 | -0.28 | -3.23325635104 | 8.66 | 8.74 | 8.265 | 311140 | 8.51902644 | CS |
| 26 | 0.16 | 1.94647201946 | 8.22 | 8.74 | 8.11 | 325631 | 8.51786309 | CS |
| 52 | 0.31 | 3.84138785626 | 8.07 | 8.74 | 7.65 | 308090 | 8.34701539 | CS |
| 156 | -1.82 | -17.8431372549 | 10.2 | 10.62 | 6.96 | 304848 | 8.2549713 | CS |
| 260 | -1.05 | -11.1346765642 | 9.43 | 11.37 | 5.48 | 316470 | 8.70046222 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 8.38 | -0.1 | -1.18 | 8.51 | 8.5346 | 8.3751 | 409915 |
| 1740786000 | 8.48 | 0.05 | 0.59 | 8.45 | 8.49 | 8.405 | 406490 |
| 1740699600 | 8.43 | -0.1 | -1.17 | 8.55 | 8.5759 | 8.41 | 257047 |
| 1740613200 | 8.53 | 0.01 | 0.12 | 8.5399999 | 8.6003 | 8.51 | 258777 |
| 1740526800 | 8.52 | -0.03 | -0.35 | 8.57 | 8.59 | 8.49 | 308624 |
| 1740440400 | 8.55 | -0.07 | -0.81 | 8.6199999 | 8.64 | 8.55 | 282244 |
| 1740181200 | 8.6199999 | -0.03 | -0.35 | 8.66 | 8.67 | 8.59 | 214017 |
| 1740094800 | 8.65 | 0.01 | 0.12 | 8.66 | 8.67 | 8.615 | 204908 |
| 1740008400 | 8.64 | -0.03 | -0.35 | 8.63 | 8.67 | 8.6 | 250063 |
| 1739922000 | 8.67 | 0.01 | 0.12 | 8.69 | 8.74 | 8.6301 | 274241 |
| 1739576400 | 8.66 | -0.02 | -0.23 | 8.65 | 8.66 | 8.6199999 | 260754 |
| 1739490000 | 8.68 | 0.06 | 0.70 | 8.64 | 8.71 | 8.64 | 271028 |
| 1739403600 | 8.6199999 | -0.03 | -0.35 | 8.6199999 | 8.625 | 8.58 | 236493 |
| 1739317200 | 8.65 | 0.08 | 0.93 | 8.57 | 8.655 | 8.56 | 289553 |
| 1739230800 | 8.57 | 0.03 | 0.35 | 8.58 | 8.6 | 8.55 | 239143 |
| 1738971600 | 8.5399999 | -0.06 | -0.70 | 8.6 | 8.65 | 8.52 | 306118 |
| 1738885200 | 8.6 | 0.01 | 0.12 | 8.58 | 8.63 | 8.575 | 252956 |
| 1738798800 | 8.59 | 0.04 | 0.47 | 8.56 | 8.63 | 8.55 | 288006 |
| 1738712400 | 8.55 | 0.01 | 0.12 | 8.56 | 8.59 | 8.53 | 274246 |
| 1738626000 | 8.5399999 | -0.06 | -0.70 | 8.47 | 8.57 | 8.41 | 441579 |
| 1738366800 | 8.6 | -0.02 | -0.23 | 8.61 | 8.67 | 8.57 | 428253 |
| 1738280400 | 8.6199999 | 0.06 | 0.70 | 8.6 | 8.65 | 8.57 | 304381 |
| 1738194000 | 8.56 | -0.05 | -0.58 | 8.61 | 8.61 | 8.51 | 270212 |
| 1738107600 | 8.61 | 0.07 | 0.82 | 8.58 | 8.61 | 8.5399999 | 227144 |
| 1738021200 | 8.5399999 | -0.06 | -0.70 | 8.53 | 8.58 | 8.4862 | 409381 |
| 1737762000 | 8.6 | -0.02 | -0.23 | 8.6199999 | 8.68 | 8.578 | 294862 |
| 1737675600 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1737589200 | 8.6199999 | 0.1 | 1.17 | 8.5399999 | 8.6466 | 8.5399999 | 416139 |
| 1737502800 | 8.52 | 0.04 | 0.47 | 8.5569 | 8.5569 | 8.485 | 346801 |
| 1737157200 | 8.48 | -0.01 | -0.12 | 8.56 | 8.56 | 8.48 | 370614 |
| 1737070800 | 8.49 | 0.04 | 0.47 | 8.48 | 8.55 | 8.45 | 441379 |
| 1736984400 | 8.45 | 0.05 | 0.60 | 8.41 | 8.515 | 8.41 | 344901 |
| 1736898000 | 8.4 | 0.05 | 0.60 | 8.39 | 8.4149999 | 8.35 | 217371 |
| 1736811600 | 8.35 | 0.03 | 0.36 | 8.27 | 8.35 | 8.265 | 268680 |
| 1736552400 | 8.32 | -0.11 | -1.30 | 8.35 | 8.385 | 8.31 | 243588 |
| 1736379600 | 8.43 | 0 | 0.00 | 8.43 | 8.47 | 8.395 | 309569 |
| 1736293200 | 8.43 | -0.03 | -0.35 | 8.4857 | 8.49 | 8.41 | 291677 |
| 1736206800 | 8.46 | 0.01 | 0.12 | 8.4370999 | 8.53 | 8.4370999 | 421970 |
| 1735947600 | 8.45 | 0.03 | 0.36 | 8.435 | 8.53 | 8.4108 | 283208 |
| 1735861200 | 8.42 | 0 | 0.00 | 8.44 | 8.5079999 | 8.365 | 454144 |
| 1735688400 | 8.42 | 0.01 | 0.12 | 8.46 | 8.46 | 8.375 | 699288 |
| 1735602000 | 8.41 | -0.03 | -0.36 | 8.38 | 8.43 | 8.35 | 277534 |
| 1735342800 | 8.44 | -0.09 | -1.06 | 8.4715 | 8.505 | 8.38 | 526627 |
| 1735256400 | 8.53 | -0.01 | -0.12 | 8.5399999 | 8.55 | 8.505 | 257333 |
| 1735077840 | 8.5399999 | 0.09 | 1.07 | 8.45 | 8.56 | 8.4198 | 173174 |
| 1734997200 | 8.45 | -0.01 | -0.12 | 8.4 | 8.46 | 8.34 | 288209 |
| 1734738000 | 8.46 | 0.1 | 1.20 | 8.33 | 8.5199 | 8.33 | 173869 |
| 1734651600 | 8.36 | -0.05 | -0.59 | 8.47 | 8.49 | 8.325 | 462276 |
| 1734565200 | 8.41 | -0.15 | -1.75 | 8.56 | 8.61 | 8.375 | 358351 |
| 1734478800 | 8.56 | -0.07 | -0.81 | 8.6 | 8.63 | 8.53 | 264488 |
| 1734392400 | 8.63 | 0.03 | 0.35 | 8.64 | 8.65 | 8.595 | 324486 |
| 1734133200 | 8.6 | -0.03 | -0.35 | 8.67 | 8.6795 | 8.6 | 196290 |
| 1734046800 | 8.63 | -0.06 | -0.69 | 8.6649999 | 8.69 | 8.6199999 | 282229 |
| 1733960400 | 8.69 | 0.03 | 0.35 | 8.69 | 8.702 | 8.66 | 215065 |
| 1733874000 | 8.66 | 0.02 | 0.23 | 8.66 | 8.68 | 8.64 | 231880 |
| 1733787600 | 8.64 | -0.03 | -0.35 | 8.6502 | 8.6998 | 8.6199999 | 208729 |
| 1733528400 | 8.67 | 0.05 | 0.58 | 8.6199999 | 8.705 | 8.6199999 | 280021 |
| 1733442000 | 8.6199999 | 0.01 | 0.12 | 8.61 | 8.65 | 8.58 | 232205 |
| 1733355600 | 8.61 | 0.02 | 0.23 | 8.61 | 8.64 | 8.59 | 280640 |
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
