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 | -0.02 | -0.236686390533 | 8.45 | 8.53 | 8.245 | 32520 | 8.39651961 | CS |
| 4 | 0.6 | 7.66283524904 | 7.83 | 8.53 | 7.75 | 35479 | 8.1817645 | CS |
| 12 | 0.18 | 2.18181818182 | 8.25 | 8.53 | 7.74 | 39178 | 8.14682668 | CS |
| 26 | 0.33 | 4.07407407407 | 8.1 | 8.989383 | 7.74 | 30348 | 8.29692224 | CS |
| 52 | 0.08 | 0.958083832335 | 8.35 | 8.989383 | 7.74 | 34154 | 8.38689399 | CS |
| 156 | -4.72 | -35.8935361217 | 13.15 | 13.7 | 6.81 | 25560 | 8.69161081 | CS |
| 260 | -7.3 | -46.4081373172 | 15.73 | 21.69 | 6.81 | 23348 | 11.57099907 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 8.43 | -0.09 | -1.06 | 8.51 | 8.51 | 8.4105 | 5349 |
| 1738885200 | 8.52 | 0.06 | 0.76 | 8.48 | 8.53 | 8.455 | 6703 |
| 1738798800 | 8.456 | 0.1 | 1.15 | 8.39 | 8.46 | 8.39 | 34576 |
| 1738712400 | 8.36 | 0.05 | 0.60 | 8.31 | 8.38 | 8.31 | 23788 |
| 1738626000 | 8.31 | -0.11 | -1.31 | 8.2899999 | 8.35 | 8.2449999 | 39142 |
| 1738366800 | 8.42 | 0 | 0.00 | 8.45 | 8.5 | 8.4 | 58389 |
| 1738280400 | 8.42 | 0.12 | 1.45 | 8.31 | 8.44 | 8.31 | 77812 |
| 1738194000 | 8.3 | 0.01 | 0.12 | 8.3544 | 8.3544 | 8.275 | 77033 |
| 1738107600 | 8.2899999 | 0.04 | 0.48 | 8.22 | 8.31 | 8.2048 | 21263 |
| 1738021200 | 8.25 | 0.08 | 0.98 | 8.2 | 8.26 | 8.2 | 23910 |
| 1737762000 | 8.17 | 0.08 | 0.99 | 8.1199999 | 8.2 | 8.1 | 52452 |
| 1737675600 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1737589200 | 8.09 | 0 | 0.00 | 8.1 | 8.11 | 8.0847 | 3216 |
| 1737502800 | 8.09 | 0.22 | 2.80 | 8.01 | 8.1199999 | 7.9 | 24974 |
| 1737157200 | 7.87 | 0.03 | 0.38 | 7.89 | 7.95 | 7.87 | 63948 |
| 1737070800 | 7.84 | -0.12 | -1.45 | 7.91 | 7.93 | 7.84 | 44624 |
| 1736984400 | 7.9552 | 0.15 | 1.86 | 7.97 | 8.05 | 7.91 | 32193 |
| 1736898000 | 7.81 | -0.02 | -0.26 | 7.81 | 7.87 | 7.7722 | 20326 |
| 1736811600 | 7.83 | 0.05 | 0.64 | 7.76 | 7.83 | 7.75 | 10324 |
| 1736552400 | 7.78 | -0.13 | -1.69 | 7.83 | 7.88 | 7.78 | 23954 |
| 1736379600 | 7.914 | -0.07 | -0.83 | 7.96 | 7.96 | 7.89 | 17846 |
| 1736293200 | 7.98 | 0.04 | 0.50 | 7.99 | 8.0001 | 7.96 | 3358 |
| 1736206800 | 7.94 | 0.09 | 1.15 | 7.88 | 7.96 | 7.88 | 16339 |
| 1735947600 | 7.85 | 0.08 | 1.03 | 7.81 | 7.85 | 7.81 | 3416 |
| 1735861200 | 7.77 | -0.03 | -0.38 | 7.79 | 7.8244 | 7.74 | 50639 |
| 1735688400 | 7.8 | -0.02 | -0.26 | 7.82 | 7.86 | 7.795 | 48703 |
| 1735602000 | 7.82 | -0.09 | -1.14 | 7.84 | 7.89 | 7.79 | 88558 |
| 1735342800 | 7.91 | -0.09 | -1.13 | 7.95 | 8 | 7.8901 | 49132 |
| 1735256400 | 8 | 0.02 | 0.25 | 7.95 | 8.025 | 7.95 | 10159 |
| 1735077840 | 7.98 | 0.04 | 0.50 | 7.91 | 8.01 | 7.91 | 12044 |
| 1734997200 | 7.94 | 0.01 | 0.13 | 7.89 | 7.95 | 7.8504 | 29000 |
| 1734738000 | 7.93 | -0.06 | -0.75 | 7.87 | 7.94 | 7.87 | 39844 |
| 1734651600 | 7.99 | -0.05 | -0.62 | 8.06 | 8.06 | 7.97 | 21440 |
| 1734565200 | 8.0399999 | -0.15 | -1.83 | 8.18 | 8.199 | 8.02 | 36287 |
| 1734478800 | 8.19 | -0.12 | -1.44 | 8.22 | 8.25 | 8.18 | 33518 |
| 1734392400 | 8.31 | -0.1 | -1.19 | 8.33 | 8.3699999 | 8.09 | 38306 |
| 1734133200 | 8.41 | 0.04 | 0.48 | 8.42 | 8.44 | 8.395 | 98052 |
| 1734046800 | 8.3699999 | 0 | 0.00 | 8.39 | 8.41 | 8.3699999 | 40146 |
| 1733960400 | 8.3699999 | 0.02 | 0.24 | 8.32 | 8.39 | 8.28 | 57794 |
| 1733874000 | 8.35 | -0.09 | -1.07 | 8.42 | 8.45 | 8.35 | 126890 |
| 1733787600 | 8.44 | 0.06 | 0.72 | 8.43 | 8.45 | 8.3 | 28596 |
| 1733528400 | 8.38 | 0.02 | 0.24 | 8.3699999 | 8.4 | 8.36 | 55097 |
| 1733442000 | 8.36 | 0.11 | 1.33 | 8.33 | 8.38 | 8.32 | 52119 |
| 1733355600 | 8.25 | 0.13 | 1.60 | 8.18 | 8.3 | 8.18 | 69811 |
| 1733269200 | 8.1199999 | -0.01 | -0.12 | 8.09 | 8.14 | 8.0801 | 36630 |
| 1733182800 | 8.13 | 0 | 0.00 | 8.11 | 8.15 | 8.09 | 15711 |
| 1732917840 | 8.13 | 0.07 | 0.87 | 8.09 | 8.14 | 8.074 | 15987 |
| 1732750800 | 8.06 | 0.03 | 0.37 | 8.01 | 8.08 | 8.005 | 20587 |
| 1732664400 | 8.03 | 0.01 | 0.12 | 8.03 | 8.058 | 8 | 25862 |
| 1732578000 | 8.02 | 0.05 | 0.63 | 8.05 | 8.06277 | 7.99 | 75350 |
| 1732318800 | 7.97 | 0 | 0.00 | 7.98 | 8.08 | 7.97 | 43216 |
| 1732232400 | 7.97 | -0.08 | -0.99 | 7.99 | 8.015 | 7.94 | 23025 |
| 1732146000 | 8.05 | -0.06 | -0.72 | 8.06 | 8.1199999 | 8.03 | 45938 |
| 1732059600 | 8.1084 | -0.06 | -0.77 | 8.1 | 8.15 | 8.03 | 92213 |
| 1731973200 | 8.1710999 | -0.05 | -0.59 | 8.25 | 8.25 | 8.1710999 | 8706 |
| 1731714000 | 8.22 | -0.06 | -0.66 | 8.25 | 8.3 | 8.1824999 | 46684 |
| 1731627600 | 8.275 | 0.04 | 0.55 | 8.35 | 8.35 | 8.2632999 | 28702 |
| 1731541200 | 8.23 | -0.05 | -0.60 | 8.22 | 8.26 | 8.2023 | 12919 |
| 1731454800 | 8.28 | -0.1 | -1.19 | 8.35 | 8.395 | 8.269 | 15593 |
| 1731368400 | 8.38 | 0.08 | 0.96 | 8.44 | 8.51 | 8.38 | 7700 |
| 1731109200 | 8.3 | -0.16 | -1.89 | 8.39 | 8.43 | 8.3 | 36936 |
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
