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 | -0.3 | -3.93184796855 | 7.63 | 7.9 | 7.09 | 524132 | 7.5422531 | CS |
| 4 | -0.94 | -11.3663845224 | 8.27 | 8.58 | 7.09 | 332819 | 7.86706497 | CS |
| 12 | -1.4541 | -16.5537732949 | 8.7841 | 9.43 | 7.09 | 350944 | 8.20360007 | CS |
| 26 | -0.45 | -5.78406169666 | 7.78 | 9.68 | 6.91 | 333507 | 8.28638566 | CS |
| 52 | 0.04 | 0.548696844993 | 7.29 | 10.4 | 6.7401 | 362208 | 8.30090679 | CS |
| 156 | -10.22 | -58.2336182336 | 17.55 | 27.45 | 6.7401 | 637849 | 12.57336005 | CS |
| 260 | 5.35 | 270.202020202 | 1.98 | 27.45 | 1 | 510258 | 10.65802078 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 7.33 | -0.05 | -0.68 | 7.29 | 7.455 | 7.095 | 536656 |
| 1740699600 | 7.38 | -0.31 | -4.03 | 7.45 | 7.53 | 7.09 | 861564 |
| 1740613200 | 7.69 | -0.14 | -1.79 | 7.82 | 7.88 | 7.64 | 335452 |
| 1740526800 | 7.83 | 0.12 | 1.56 | 7.74 | 7.9 | 7.6201 | 461221 |
| 1740440400 | 7.71 | 0.12 | 1.58 | 7.63 | 7.83 | 7.51 | 425769 |
| 1740181200 | 7.59 | -0.28 | -3.56 | 7.92 | 7.96 | 7.585 | 283333 |
| 1740094800 | 7.87 | -0.06 | -0.76 | 7.93 | 7.965 | 7.73 | 291489 |
| 1740008400 | 7.93 | -0.02 | -0.25 | 7.82 | 8 | 7.82 | 256127 |
| 1739922000 | 7.95 | -0.03 | -0.38 | 7.97 | 8.07 | 7.89 | 222559 |
| 1739576400 | 7.98 | 0.17 | 2.18 | 7.88 | 8 | 7.8 | 297049 |
| 1739490000 | 7.81 | -0.35 | -4.29 | 8.14 | 8.14 | 7.7 | 338889 |
| 1739403600 | 8.16 | -0.34 | -4.00 | 8.35 | 8.429 | 8.0399999 | 357406 |
| 1739317200 | 8.5 | 0.03 | 0.35 | 8.43 | 8.58 | 8.42 | 240870 |
| 1739230800 | 8.47 | 0.35 | 4.31 | 8.27 | 8.555 | 8.225 | 189368 |
| 1738971600 | 8.1199999 | 0 | 0.00 | 8.15 | 8.25 | 8.07 | 269213 |
| 1738885200 | 8.1199999 | -0.28 | -3.33 | 8.47 | 8.47 | 8.065 | 198964 |
| 1738798800 | 8.4 | -0.1 | -1.18 | 8.44 | 8.51 | 8.2899999 | 239466 |
| 1738712400 | 8.5 | 0.28 | 3.41 | 8.21 | 8.5399999 | 8.21 | 282211 |
| 1738626000 | 8.22 | -0.22 | -2.61 | 8.27 | 8.45 | 8.1649999 | 263057 |
| 1738366800 | 8.44 | -0.08 | -0.94 | 8.51 | 8.555 | 8.325 | 323473 |
| 1738280400 | 8.52 | -0.08 | -0.93 | 8.55 | 8.73 | 8.46 | 282367 |
| 1738194000 | 8.6 | 0.38 | 4.62 | 8.21 | 8.64 | 8.2 | 321932 |
| 1738107600 | 8.22 | -0.14 | -1.67 | 8.51 | 8.56 | 8.09 | 517703 |
| 1738021200 | 8.36 | -0.37 | -4.24 | 8.81 | 8.86 | 8.34 | 439909 |
| 1737762000 | 8.73 | -0.49 | -5.31 | 9.15 | 9.18 | 8.6 | 531992 |
| 1737675600 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1737589200 | 9.22 | -0.09 | -0.97 | 9.34 | 9.4 | 9.16 | 483824 |
| 1737502800 | 9.31 | 0.24 | 2.65 | 9.16 | 9.43 | 9.11 | 520456 |
| 1737157200 | 9.07 | -0.07 | -0.77 | 9.24 | 9.25 | 9.03 | 289826 |
| 1737070800 | 9.14 | -0.01 | -0.11 | 9.19 | 9.2 | 9 | 294733 |
| 1736984400 | 9.15 | -0.03 | -0.33 | 9.33 | 9.39 | 9.13 | 399300 |
| 1736898000 | 9.18 | 0.08 | 0.88 | 9.15 | 9.2399 | 8.9801 | 548929 |
| 1736811600 | 9.1 | 1.66 | 22.31 | 7.75 | 9.1943 | 7.71 | 960419 |
| 1736552400 | 7.44 | 0.06 | 0.81 | 7.36 | 7.45 | 7.17 | 411107 |
| 1736379600 | 7.38 | -0.28 | -3.66 | 7.57 | 7.6009 | 7.315 | 451582 |
| 1736293200 | 7.66 | -0.08 | -1.03 | 7.73 | 7.8 | 7.57 | 232760 |
| 1736206800 | 7.74 | 0.06 | 0.78 | 7.74 | 7.96 | 7.6901 | 220583 |
| 1735947600 | 7.68 | -0.02 | -0.26 | 7.77 | 7.81 | 7.62 | 234486 |
| 1735861200 | 7.7 | 0.11 | 1.45 | 7.72 | 7.82 | 7.62 | 299778 |
| 1735688400 | 7.59 | 0.06 | 0.80 | 7.55 | 7.69 | 7.54 | 240950 |
| 1735602000 | 7.53 | -0.05 | -0.66 | 7.5 | 7.58 | 7.39 | 248893 |
| 1735342800 | 7.58 | -0.14 | -1.81 | 7.66 | 7.82 | 7.57 | 275955 |
| 1735256400 | 7.72 | 0 | 0.00 | 7.68 | 7.76 | 7.58 | 143936 |
| 1735077840 | 7.72 | 0.06 | 0.78 | 7.7 | 7.75 | 7.57 | 101241 |
| 1734997200 | 7.66 | 0.01 | 0.13 | 7.65 | 7.71 | 7.555 | 218066 |
| 1734738000 | 7.65 | 0.05 | 0.66 | 7.5 | 7.8246 | 7.45 | 957539 |
| 1734651600 | 7.6 | -0.23 | -2.94 | 7.93 | 8.08 | 7.6 | 371916 |
| 1734565200 | 7.83 | -0.42 | -5.09 | 8.33 | 8.405 | 7.73 | 389775 |
| 1734478800 | 8.25 | -0.41 | -4.73 | 8.64 | 8.64 | 8.01 | 704932 |
| 1734392400 | 8.66 | -0.13 | -1.48 | 8.77 | 8.86 | 8.65 | 219043 |
| 1734133200 | 8.7899999 | -0.04 | -0.45 | 8.84 | 8.84 | 8.6 | 216060 |
| 1734046800 | 8.83 | -0.11 | -1.23 | 8.91 | 8.93 | 8.73 | 189201 |
| 1733960400 | 8.94 | 0.07 | 0.79 | 8.97 | 9.01 | 8.83 | 282779 |
| 1733874000 | 8.8699999 | -0.02 | -0.22 | 8.89 | 8.9 | 8.644 | 164861 |
| 1733787600 | 8.89 | 0.27 | 3.13 | 8.77 | 9.1 | 8.76 | 269447 |
| 1733528400 | 8.6199999 | -0.26 | -2.93 | 8.9 | 8.94 | 8.5399999 | 200394 |
| 1733442000 | 8.88 | -0.09 | -1.00 | 8.97 | 9.0399999 | 8.8699999 | 187859 |
| 1733355600 | 8.97 | -0.07 | -0.77 | 9.07 | 9.07 | 8.86 | 213127 |
| 1733269200 | 9.0399999 | -0.08 | -0.88 | 9.19 | 9.203 | 8.945 | 157539 |
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
