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 | 0.005 | 0.0609013398295 | 8.21 | 8.26 | 8.1397 | 31068 | 8.21817638 | CS |
| 4 | -0.115 | -1.38055222089 | 8.33 | 8.37 | 8.11 | 45730 | 8.20118478 | CS |
| 12 | -0.065 | -0.785024154589 | 8.28 | 8.37 | 8.1 | 46474 | 8.20535171 | CS |
| 26 | 0.885 | 12.0736698499 | 7.33 | 8.4099 | 7.21 | 76550 | 8.08360998 | CS |
| 52 | 1.105 | 15.5414908579 | 7.11 | 8.4099 | 6.64 | 60475 | 7.7724712 | CS |
| 156 | -0.855 | -9.42668136714 | 9.07 | 9.13 | 6.23 | 62069 | 7.32672854 | CS |
| 260 | -0.975 | -10.6093579978 | 9.19 | 10.44 | 5.365 | 69479 | 7.89821482 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 8.215 | 0.03 | 0.37 | 8.2083 | 8.215 | 8.1397 | 16136 |
| 1736293200 | 8.185 | -0.05 | -0.55 | 8.2449999 | 8.2449999 | 8.16 | 18867 |
| 1736206800 | 8.23 | 0.02 | 0.18 | 8.2301 | 8.26 | 8.22 | 42229 |
| 1735947600 | 8.215 | -0.02 | -0.18 | 8.1809999 | 8.24 | 8.1809999 | 39184 |
| 1735861200 | 8.23 | 0.06 | 0.73 | 8.1709 | 8.24 | 8.169 | 24987 |
| 1735688400 | 8.17 | 0.01 | 0.12 | 8.15 | 8.2337 | 8.1199999 | 48396 |
| 1735602000 | 8.16 | 0 | 0.00 | 8.1718 | 8.21 | 8.16 | 20514 |
| 1735342800 | 8.16 | -0.04 | -0.49 | 8.2392 | 8.24 | 8.1544 | 89536 |
| 1735256400 | 8.2 | 0.03 | 0.37 | 8.17 | 8.22 | 8.17 | 72224 |
| 1735077840 | 8.17 | 0.06 | 0.74 | 8.15 | 8.17 | 8.135 | 56256 |
| 1734997200 | 8.11 | -0.03 | -0.37 | 8.155 | 8.17 | 8.11 | 38773 |
| 1734738000 | 8.14 | 0 | 0.00 | 8.18 | 8.18 | 8.13 | 28888 |
| 1734651600 | 8.14 | -0.01 | -0.12 | 8.11 | 8.16 | 8.11 | 49392 |
| 1734565200 | 8.15 | -0.1 | -1.21 | 8.26 | 8.27 | 8.13 | 59705 |
| 1734478800 | 8.25 | -0.03 | -0.36 | 8.28 | 8.28 | 8.23 | 48471 |
| 1734392400 | 8.28 | -0.04 | -0.48 | 8.33 | 8.33 | 8.26 | 65523 |
| 1734133200 | 8.32 | -0.04 | -0.42 | 8.3699999 | 8.3699999 | 8.32 | 9950 |
| 1734046800 | 8.355 | 0.04 | 0.54 | 8.35 | 8.3699999 | 8.33 | 50261 |
| 1733960400 | 8.31 | 0.01 | 0.12 | 8.33 | 8.35 | 8.28 | 51705 |
| 1733874000 | 8.3 | -0.02 | -0.24 | 8.335 | 8.35 | 8.3 | 24594 |
| 1733787600 | 8.32 | 0.01 | 0.12 | 8.3027 | 8.34 | 8.3 | 19742 |
| 1733528400 | 8.31 | 0 | 0.00 | 8.35 | 8.3599 | 8.31 | 23338 |
| 1733442000 | 8.31 | -0.01 | -0.12 | 8.35 | 8.35 | 8.31 | 30346 |
| 1733355600 | 8.32 | -0.01 | -0.12 | 8.3413 | 8.35 | 8.3051999 | 10805 |
| 1733269200 | 8.33 | 0.03 | 0.36 | 8.34 | 8.35 | 8.3201 | 13729 |
| 1733182800 | 8.3 | 0 | 0.00 | 8.3 | 8.35 | 8.26 | 38053 |
| 1732917840 | 8.3 | 0.01 | 0.12 | 8.2764 | 8.31 | 8.25 | 11747 |
| 1732750800 | 8.2899999 | 0.02 | 0.24 | 8.2899999 | 8.3 | 8.25 | 20875 |
| 1732664400 | 8.27 | 0.05 | 0.61 | 8.255 | 8.2798 | 8.24 | 30646 |
| 1732578000 | 8.22 | -0.05 | -0.60 | 8.3 | 8.3 | 8.21 | 32088 |
| 1732318800 | 8.27 | 0.01 | 0.12 | 8.28 | 8.3 | 8.25 | 38317 |
| 1732232400 | 8.26 | -0.02 | -0.24 | 8.305 | 8.305 | 8.26 | 68430 |
| 1732146000 | 8.28 | 0.06 | 0.73 | 8.24 | 8.33 | 8.227 | 48274 |
| 1732059600 | 8.22 | 0.01 | 0.12 | 8.21 | 8.23 | 8.19 | 39174 |
| 1731973200 | 8.21 | 0.05 | 0.61 | 8.17 | 8.22 | 8.17 | 64107 |
| 1731714000 | 8.16 | -0.02 | -0.24 | 8.1306 | 8.175 | 8.1 | 51382 |
| 1731627600 | 8.18 | 0.04 | 0.49 | 8.155 | 8.2 | 8.15 | 42061 |
| 1731541200 | 8.14 | 0.01 | 0.12 | 8.13 | 8.1799 | 8.1199999 | 71153 |
| 1731454800 | 8.13 | -0.06 | -0.73 | 8.19 | 8.2 | 8.13 | 62758 |
| 1731368400 | 8.19 | 0 | 0.00 | 8.19 | 8.23 | 8.18 | 135853 |
| 1731109200 | 8.19 | 0.04 | 0.49 | 8.13 | 8.27 | 8.13 | 76378 |
| 1731022800 | 8.15 | 0.02 | 0.25 | 8.155 | 8.18 | 8.1304 | 52670 |
| 1730936400 | 8.13 | -0.05 | -0.61 | 8.1997 | 8.21 | 8.13 | 38977 |
| 1730850000 | 8.18 | 0.01 | 0.12 | 8.195 | 8.215 | 8.15 | 33026 |
| 1730763600 | 8.17 | -0.02 | -0.24 | 8.19 | 8.22 | 8.15 | 24443 |
| 1730500800 | 8.19 | 0.01 | 0.12 | 8.22 | 8.23 | 8.19 | 58164 |
| 1730414400 | 8.18 | -0.02 | -0.24 | 8.24 | 8.24 | 8.17 | 35367 |
| 1730328000 | 8.2 | 0.02 | 0.24 | 8.19 | 8.22 | 8.16 | 25071 |
| 1730241600 | 8.18 | 0.05 | 0.62 | 8.155 | 8.18 | 8.1301 | 21750 |
| 1730155200 | 8.13 | -0.09 | -1.09 | 8.25 | 8.25 | 8.13 | 51489 |
| 1729896000 | 8.22 | 0.05 | 0.61 | 8.22 | 8.23 | 8.205 | 42218 |
| 1729809600 | 8.17 | 0.03 | 0.37 | 8.17 | 8.2 | 8.13 | 52404 |
| 1729723200 | 8.14 | 0.01 | 0.12 | 8.14 | 8.1564 | 8.13 | 33731 |
| 1729636800 | 8.13 | -0.05 | -0.61 | 8.15 | 8.1649999 | 8.1209 | 18979 |
| 1729550400 | 8.18 | -0.06 | -0.73 | 8.24 | 8.24 | 8.1199999 | 156785 |
| 1729291200 | 8.24 | 0.02 | 0.24 | 8.23 | 8.27 | 8.2001 | 39040 |
| 1729204800 | 8.22 | -0.06 | -0.72 | 8.28 | 8.3 | 8.22 | 22152 |
| 1729118400 | 8.28 | -0.01 | -0.12 | 8.33 | 8.34 | 8.26 | 23918 |
| 1729032000 | 8.2899999 | -0.02 | -0.24 | 8.34 | 8.35 | 8.24 | 22716 |
| 1728945600 | 8.31 | 0.05 | 0.61 | 8.3 | 8.34 | 8.2617999 | 22453 |
| 1728686400 | 8.26 | -0.04 | -0.48 | 8.3 | 8.33 | 8.25 | 38251 |
| 1728600000 | 8.3 | -0.02 | -0.24 | 8.33 | 8.3435 | 8.3 | 39125 |
| 1728513600 | 8.32 | 0.07 | 0.85 | 8.2899999 | 8.32 | 8.28 | 27217 |
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
