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 | -0.42 | -5.04807692308 | 8.32 | 8.55 | 7.62 | 4657123 | 8.18413079 | CS |
| 4 | -0.475 | -5.67164179104 | 8.375 | 8.84 | 7.62 | 4440972 | 8.29592762 | CS |
| 12 | 0.05 | 0.636942675159 | 7.85 | 9.0999 | 7.62 | 5241550 | 8.35413044 | CS |
| 26 | 2.97 | 60.2434077079 | 4.93 | 9.0999 | 4.92 | 6025469 | 7.34811272 | CS |
| 52 | 3.22 | 68.8034188034 | 4.68 | 9.0999 | 4.0645 | 7377660 | 6.03035054 | CS |
| 156 | -7.64 | -49.1634491634 | 15.54 | 16.43 | 3.54 | 7903702 | 6.66992485 | CS |
| 260 | -5.75 | -42.1245421245 | 13.65 | 22.815 | 3.54 | 7130956 | 9.41916671 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 7.9 | -0.22 | -2.71 | 7.8 | 8.03 | 7.62 | 4648571 |
| 1738366800 | 8.1199999 | -0.36 | -4.25 | 8.42 | 8.44 | 8.11 | 4873969 |
| 1738280400 | 8.48 | 0.41 | 5.08 | 8.17 | 8.55 | 8.135 | 5547581 |
| 1738194000 | 8.07 | -0.25 | -3.00 | 8.32 | 8.43 | 8.045 | 5061907 |
| 1738107600 | 8.32 | -0.06 | -0.72 | 8.32 | 8.44 | 8.28 | 3463264 |
| 1738021200 | 8.38 | 0.03 | 0.36 | 8.31 | 8.43 | 8.285 | 3082512 |
| 1737762000 | 8.35 | -0.06 | -0.71 | 8.55 | 8.585 | 8.28 | 3151854 |
| 1737675600 | 8.41 | 0 | 0.00 | 8.41 | 8.41 | 8.41 | 0 |
| 1737589200 | 8.41 | 0.08 | 0.96 | 8.3 | 8.47 | 8.295 | 3513576 |
| 1737502800 | 8.33 | 0.04 | 0.48 | 8.35 | 8.5399999 | 8.2899999 | 5464655 |
| 1737157200 | 8.2899999 | -0.02 | -0.24 | 8.41 | 8.48 | 8.28 | 4433613 |
| 1737070800 | 8.31 | -0.23 | -2.69 | 8.51 | 8.525 | 8.235 | 5232299 |
| 1736984400 | 8.5399999 | 0.05 | 0.59 | 8.75 | 8.84 | 8.4949999 | 3014167 |
| 1736898000 | 8.49 | 0.29 | 3.54 | 8.3 | 8.585 | 8.2449999 | 4648427 |
| 1736811600 | 8.2 | -0.09 | -1.09 | 8.13 | 8.22 | 7.97 | 4902279 |
| 1736552400 | 8.2899999 | -0.02 | -0.24 | 8.16 | 8.42 | 8.125 | 4446562 |
| 1736379600 | 8.31 | -0.04 | -0.48 | 8.26 | 8.33 | 7.944 | 4088825 |
| 1736293200 | 8.35 | 0.06 | 0.72 | 8.35 | 8.43 | 8.11 | 6340796 |
| 1736206800 | 8.2899999 | 0.05 | 0.61 | 8.27 | 8.39 | 8.22 | 4081625 |
| 1735947600 | 8.24 | 0.21 | 2.62 | 8.09 | 8.25 | 8.005 | 4946164 |
| 1735861200 | 8.03 | -0.11 | -1.35 | 8.19 | 8.28 | 8.03 | 3493137 |
| 1735688400 | 8.14 | 0.02 | 0.25 | 8.15 | 8.33 | 8.115 | 3592844 |
| 1735602000 | 8.1199999 | -0.11 | -1.34 | 8.14 | 8.18 | 7.86 | 4833346 |
| 1735342800 | 8.23 | -0.16 | -1.91 | 8.31 | 8.35 | 8.17 | 2694747 |
| 1735256400 | 8.39 | 0.04 | 0.48 | 8.28 | 8.41 | 8.22 | 3475697 |
| 1735077840 | 8.35 | 0.13 | 1.58 | 8.2 | 8.41 | 8.175 | 1953079 |
| 1734997200 | 8.22 | -0.01 | -0.12 | 8.13 | 8.38 | 8.1199999 | 4205057 |
| 1734738000 | 8.23 | 0.13 | 1.60 | 7.97 | 8.36 | 7.8851 | 21476579 |
| 1734651600 | 8.1 | -0.1 | -1.22 | 8.4 | 8.44 | 8.045 | 5268718 |
| 1734565200 | 8.2 | -0.3 | -3.53 | 8.52 | 8.68 | 8.105 | 6270421 |
| 1734478800 | 8.5 | -0.04 | -0.47 | 8.48 | 8.57 | 8.355 | 4703318 |
| 1734392400 | 8.5399999 | -0.17 | -1.95 | 8.66 | 8.71 | 8.26 | 7317078 |
| 1734133200 | 8.71 | -0.02 | -0.23 | 8.72 | 8.7899999 | 8.58 | 3142953 |
| 1734046800 | 8.73 | 0.07 | 0.81 | 8.6199999 | 8.805 | 8.5399999 | 5675050 |
| 1733960400 | 8.66 | 0.25 | 2.97 | 8.53 | 8.75 | 8.38 | 6156768 |
| 1733874000 | 8.41 | 0.04 | 0.48 | 8.35 | 8.525 | 8.2 | 5012505 |
| 1733787600 | 8.3699999 | -0.08 | -0.95 | 8.59 | 8.67 | 8.345 | 5114033 |
| 1733528400 | 8.45 | -0.16 | -1.86 | 8.75 | 8.7899999 | 8.35 | 5535906 |
| 1733442000 | 8.61 | 0.03 | 0.35 | 8.51 | 8.69 | 8.48 | 4684859 |
| 1733355600 | 8.58 | -0.09 | -1.04 | 8.5399999 | 8.68 | 8.51 | 4747653 |
| 1733269200 | 8.67 | -0.24 | -2.69 | 8.85 | 8.98 | 8.64 | 7234005 |
| 1733182800 | 8.91 | 0.21 | 2.41 | 8.77 | 8.98 | 8.7 | 4865612 |
| 1732917840 | 8.7 | -0.04 | -0.46 | 8.77 | 8.85 | 8.66 | 3040889 |
| 1732750800 | 8.74 | -0.1 | -1.13 | 8.8699999 | 8.97 | 8.68 | 3554314 |
| 1732664400 | 8.84 | 0.39 | 4.62 | 8.93 | 9.0999 | 8.64 | 8761655 |
| 1732578000 | 8.45 | -0.09 | -1.05 | 8.66 | 8.895 | 8.45 | 11139336 |
| 1732318800 | 8.5399999 | 0.35 | 4.27 | 8.26 | 8.685 | 8.26 | 5227068 |
| 1732232400 | 8.19 | -0.27 | -3.19 | 8.4 | 8.475 | 8.1199999 | 6341516 |
| 1732146000 | 8.46 | 0.19 | 2.30 | 8.27 | 8.6 | 8.22 | 5817112 |
| 1732059600 | 8.27 | 0.01 | 0.12 | 8.16 | 8.355 | 8.07 | 4709525 |
| 1731973200 | 8.26 | 0.04 | 0.49 | 8.22 | 8.33 | 8.01 | 4988968 |
| 1731714000 | 8.22 | 0.33 | 4.18 | 7.97 | 8.24 | 7.89 | 8155183 |
| 1731627600 | 7.89 | -0.01 | -0.13 | 7.97 | 8.13 | 7.87 | 5694358 |
| 1731541200 | 7.9 | -0.08 | -1.00 | 8.05 | 8.18 | 7.855 | 5410034 |
| 1731454800 | 7.98 | 0.08 | 1.01 | 7.85 | 8.03 | 7.82 | 6623790 |
| 1731368400 | 7.9 | -0.1 | -1.25 | 8.26 | 8.28 | 7.822 | 6466416 |
| 1731109200 | 8 | -0.38 | -4.53 | 8.38 | 8.455 | 7.85 | 9634430 |
| 1731022800 | 8.38 | 1.28 | 18.03 | 7.6 | 8.7 | 7.58 | 20575661 |
| 1730936400 | 7.1 | -0.11 | -1.53 | 7.55 | 7.55 | 6.98 | 7527299 |
| 1730850000 | 7.21 | 0.09 | 1.26 | 7.06 | 7.27 | 7.05 | 6064988 |
| 1730763600 | 7.12 | 0.03 | 0.42 | 7.03 | 7.265 | 7.03 | 4940868 |
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
