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 | 0 | 7.31 | 7.4 | 7.3 | 1165131 | 7.31695836 | CS |
| 4 | 0.31 | 4.42857142857 | 7 | 7.4 | 6.12 | 1585092 | 7.29852113 | CS |
| 12 | 1.47 | 25.1712328767 | 5.84 | 8 | 5.8 | 607007 | 7.29051569 | CS |
| 26 | 2.51 | 52.2916666667 | 4.8 | 8 | 4.44 | 294077 | 7.10436902 | CS |
| 52 | 2.71 | 58.9130434783 | 4.6 | 8 | 4.26 | 159999 | 6.90918535 | CS |
| 156 | 0.83 | 12.8086419753 | 6.48 | 8 | 3.49 | 71183 | 6.47012332 | CS |
| 260 | -23.62 | -76.3659877142 | 30.93 | 30.93 | 3.49 | 51222 | 7.01533591 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 7.31 | 0 | 0.00 | 7.32 | 7.33 | 7.31 | 1210759 |
| 1740699600 | 7.31 | -0.03 | -0.41 | 7.33 | 7.34 | 7.31 | 534280 |
| 1740613200 | 7.34 | 0.02 | 0.27 | 7.31 | 7.4 | 7.31 | 455146 |
| 1740526800 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.3 | 1800575 |
| 1740440400 | 7.32 | 0.01 | 0.14 | 7.32 | 7.34 | 7.31 | 887686 |
| 1740181200 | 7.31 | 0 | 0.00 | 7.31 | 7.32 | 7.3 | 2147970 |
| 1740094800 | 7.31 | -0.01 | -0.14 | 7.32 | 7.35 | 7.29 | 14787049 |
| 1740008400 | 7.32 | 1.09 | 17.50 | 7.35 | 7.36 | 7.31 | 8896263 |
| 1739922000 | 6.23 | -0.31 | -4.74 | 6.54 | 6.6779 | 6.12 | 177629 |
| 1739576400 | 6.54 | -0.24 | -3.54 | 6.7 | 6.76 | 6.17 | 68817 |
| 1739490000 | 6.78 | 0.15 | 2.26 | 6.63 | 7 | 6.63 | 46297 |
| 1739403600 | 6.63 | 0.1 | 1.53 | 6.42 | 6.9599 | 6.415 | 20471 |
| 1739317200 | 6.53 | -0.1 | -1.51 | 6.54 | 6.71 | 6.48 | 14580 |
| 1739230800 | 6.63 | 0.16 | 2.47 | 6.48 | 6.98 | 6.48 | 48175 |
| 1738971600 | 6.47 | 0.1 | 1.57 | 6.35 | 6.67 | 6.29 | 40688 |
| 1738885200 | 6.37 | -0.07 | -1.09 | 6.45 | 6.765 | 6.33 | 25123 |
| 1738798800 | 6.44 | -0.31 | -4.59 | 6.65 | 6.79 | 6.35 | 36923 |
| 1738712400 | 6.75 | 0.05 | 0.75 | 6.59 | 6.91 | 6.55 | 15761 |
| 1738626000 | 6.7 | -0.24 | -3.46 | 6.73 | 6.91 | 6.61 | 37118 |
| 1738366800 | 6.94 | -0.13 | -1.84 | 7 | 7.01 | 6.68 | 81027 |
| 1738280400 | 7.07 | -0.07 | -0.98 | 7.11 | 7.26 | 6.89 | 60599 |
| 1738194000 | 7.14 | -0.12 | -1.65 | 7.22 | 7.4868 | 7.07 | 50989 |
| 1738107600 | 7.26 | 0.05 | 0.69 | 7.16 | 7.7 | 7.16 | 58326 |
| 1738021200 | 7.21 | -0.12 | -1.64 | 7.21 | 7.4243 | 6.89 | 138726 |
| 1737762000 | 7.33 | -0.17 | -2.27 | 7.48 | 7.6259 | 7.06 | 89252 |
| 1737675600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1737589200 | 7.5 | 0.2 | 2.74 | 7.2 | 7.74 | 7.1838 | 78326 |
| 1737502800 | 7.3 | -0.09 | -1.22 | 7.21 | 7.5599 | 7.21 | 71013 |
| 1737157200 | 7.39 | -0.26 | -3.40 | 7.65 | 7.8 | 7.09 | 151714 |
| 1737070800 | 7.65 | 0.03 | 0.39 | 7.56 | 7.775 | 7.51 | 51513 |
| 1736984400 | 7.62 | 0.07 | 0.93 | 7.48 | 7.8 | 7.4789 | 45674 |
| 1736898000 | 7.55 | -0.02 | -0.26 | 7.52 | 7.6125 | 7.49 | 25168 |
| 1736811600 | 7.57 | 0.12 | 1.61 | 7.35 | 7.67 | 7.297 | 61765 |
| 1736552400 | 7.45 | -0.35 | -4.49 | 7.63 | 7.88 | 7.2301 | 111566 |
| 1736379600 | 7.8 | -0.15 | -1.89 | 7.96 | 7.99 | 7.66 | 168417 |
| 1736293200 | 7.95 | 0.23 | 2.98 | 7.71 | 8 | 7.61 | 181471 |
| 1736206800 | 7.72 | 0.07 | 0.92 | 7.7 | 8 | 7.5 | 193589 |
| 1735947600 | 7.65 | 0.47 | 6.55 | 7.15 | 7.7 | 7.06 | 189915 |
| 1735861200 | 7.18 | 0.25 | 3.61 | 7 | 7.48 | 6.94 | 271796 |
| 1735688400 | 6.93 | 0.18 | 2.67 | 6.72 | 6.97 | 6.71 | 36715 |
| 1735602000 | 6.75 | 0.03 | 0.45 | 6.6 | 6.84 | 6.6 | 56538 |
| 1735342800 | 6.72 | -0.15 | -2.18 | 6.79 | 6.84 | 6.64 | 70406 |
| 1735256400 | 6.87 | 0.22 | 3.31 | 6.7 | 6.8929 | 6.67 | 50661 |
| 1735077840 | 6.65 | 0.2 | 3.10 | 6.37 | 6.75 | 6.37 | 56220 |
| 1734997200 | 6.45 | 0.24 | 3.86 | 6.23 | 6.49 | 6.17 | 23828 |
| 1734738000 | 6.21 | 0.01 | 0.16 | 6.14 | 6.29 | 6.14 | 12516 |
| 1734651600 | 6.2 | -0.16 | -2.52 | 6.35 | 6.38 | 6 | 44741 |
| 1734565200 | 6.36 | -0.01 | -0.16 | 6.35 | 6.49 | 6.3 | 58170 |
| 1734478800 | 6.37 | 0.29 | 4.77 | 6.03 | 6.45 | 6.03 | 46046 |
| 1734392400 | 6.08 | 0.06 | 1.00 | 5.9 | 6.25 | 5.9 | 82735 |
| 1734133200 | 6.0199999 | -0.04 | -0.66 | 5.98 | 6.059 | 5.92 | 24522 |
| 1734046800 | 6.0599999 | -0.04 | -0.66 | 6 | 6.12 | 5.95 | 25097 |
| 1733960400 | 6.1 | 0.06 | 0.99 | 6.01 | 6.22 | 6.01 | 35779 |
| 1733874000 | 6.04 | 0.02 | 0.33 | 5.94 | 6.1 | 5.89 | 34907 |
| 1733787600 | 6.0199999 | 0.08 | 1.35 | 5.85 | 6.07 | 5.8 | 35190 |
| 1733528400 | 5.94 | 0.02 | 0.34 | 5.85 | 5.9936 | 5.82 | 31588 |
| 1733442000 | 5.92 | -0.02 | -0.34 | 5.75 | 6.03 | 5.75 | 25847 |
| 1733355600 | 5.94 | 0.27 | 4.76 | 6 | 6.0599999 | 5.68 | 34111 |
| 1733269200 | 5.67 | 0.17 | 3.09 | 5.6 | 5.9 | 5.54 | 94587 |
| 1733182800 | 5.5 | -0.65 | -10.57 | 6.11 | 6.11 | 5.45 | 94992 |
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
