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 | 0.23 | 2.66203703704 | 8.64 | 8.9 | 8.6325 | 46223 | 8.72699507 | CS |
| 4 | 0.28 | 3.25960419092 | 8.59 | 8.9 | 8.47 | 51786 | 8.66396776 | CS |
| 12 | 0.03 | 0.339366515837 | 8.84 | 9.1 | 8.47 | 46642 | 8.72453231 | CS |
| 26 | 0.86 | 10.7365792759 | 8.01 | 9.1 | 7.87 | 53400 | 8.5196188 | CS |
| 52 | 1.41 | 18.9008042895 | 7.46 | 9.1 | 7.44 | 58203 | 8.22804891 | CS |
| 156 | -3.11 | -25.959933222 | 11.98 | 12.05 | 6.37 | 72217 | 8.43123696 | CS |
| 260 | -1.95 | -18.022181146 | 10.82 | 12.98 | 6.37 | 75657 | 9.65123013 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 8.8699999 | 0.05 | 0.57 | 8.76 | 8.9 | 8.7538 | 29366 |
| 1732750800 | 8.82 | 0.07 | 0.80 | 8.73 | 8.84 | 8.73 | 16392 |
| 1732664400 | 8.75 | 0.05 | 0.57 | 8.69 | 8.77 | 8.69 | 80865 |
| 1732578000 | 8.7 | 0.03 | 0.35 | 8.695 | 8.7151 | 8.68 | 24800 |
| 1732318800 | 8.67 | 0 | 0.00 | 8.635 | 8.71 | 8.6325 | 54808 |
| 1732232400 | 8.67 | 0.03 | 0.35 | 8.61 | 8.68 | 8.61 | 35961 |
| 1732146000 | 8.64 | -0.01 | -0.12 | 8.64 | 8.67 | 8.6199999 | 32534 |
| 1732059600 | 8.65 | -0.01 | -0.12 | 8.635 | 8.67 | 8.6199999 | 42069 |
| 1731973200 | 8.66 | 0.07 | 0.81 | 8.595 | 8.73 | 8.59 | 26332 |
| 1731714000 | 8.59 | -0.12 | -1.38 | 8.6476 | 8.6476 | 8.59 | 33963 |
| 1731627600 | 8.71 | 0.01 | 0.11 | 8.71 | 8.7309 | 8.65 | 114956 |
| 1731541200 | 8.7 | -0.01 | -0.11 | 8.701 | 8.73 | 8.6801 | 45356 |
| 1731454800 | 8.71 | 0.05 | 0.58 | 8.6321999 | 8.71 | 8.6199999 | 57513 |
| 1731368400 | 8.66 | 0.03 | 0.35 | 8.7091999 | 8.74 | 8.63 | 47997 |
| 1731109200 | 8.63 | 0.04 | 0.47 | 8.6 | 8.65 | 8.6 | 37232 |
| 1731022800 | 8.59 | 0.1 | 1.18 | 8.47 | 8.59 | 8.47 | 58269 |
| 1730936400 | 8.49 | -0.22 | -2.53 | 8.67 | 8.69 | 8.49 | 50294 |
| 1730850000 | 8.71 | 0.02 | 0.23 | 8.7 | 8.74 | 8.68 | 66384 |
| 1730763600 | 8.69 | 0.17 | 2.00 | 8.58 | 8.73 | 8.52 | 74920 |
| 1730500800 | 8.52 | -0.1 | -1.16 | 8.59 | 8.69 | 8.52 | 55076 |
| 1730414400 | 8.6199999 | 0.02 | 0.23 | 8.55 | 8.6199999 | 8.47 | 188497 |
| 1730328000 | 8.6 | 0.02 | 0.23 | 8.6 | 8.6199999 | 8.5413 | 14445 |
| 1730241600 | 8.58 | 0.01 | 0.11 | 8.535 | 8.6 | 8.535 | 66204 |
| 1730155200 | 8.5707 | -0.01 | -0.11 | 8.6199999 | 8.6199999 | 8.56 | 18403 |
| 1729896000 | 8.58 | 0.03 | 0.35 | 8.58 | 8.65 | 8.53 | 70486 |
| 1729809600 | 8.55 | 0.01 | 0.12 | 8.55 | 8.64 | 8.53 | 50418 |
| 1729723200 | 8.5399999 | -0.13 | -1.50 | 8.64 | 8.67 | 8.5399999 | 43094 |
| 1729636800 | 8.67 | 0.01 | 0.12 | 8.6898 | 8.69 | 8.6199999 | 62105 |
| 1729550400 | 8.66 | -0.05 | -0.57 | 8.72 | 8.74 | 8.66 | 31762 |
| 1729291200 | 8.71 | 0.01 | 0.11 | 8.69 | 8.76 | 8.69 | 31651 |
| 1729204800 | 8.7 | -0.01 | -0.06 | 8.73 | 8.78 | 8.7 | 55444 |
| 1729118400 | 8.705 | -0.01 | -0.06 | 8.7 | 8.72 | 8.68 | 48216 |
| 1729032000 | 8.71 | -0.01 | -0.11 | 8.77 | 8.77 | 8.71 | 37961 |
| 1728945600 | 8.72 | -0.06 | -0.68 | 8.72 | 8.81 | 8.695 | 52764 |
| 1728686400 | 8.78 | 0.03 | 0.30 | 8.77 | 8.83 | 8.76 | 23995 |
| 1728600000 | 8.7533999 | -0.01 | -0.08 | 8.78 | 8.81 | 8.75 | 43951 |
| 1728513600 | 8.76 | -0.01 | -0.11 | 8.73 | 8.78 | 8.71 | 37422 |
| 1728427200 | 8.77 | 0.01 | 0.17 | 8.81 | 8.81 | 8.7614 | 21970 |
| 1728340800 | 8.755 | -0.06 | -0.62 | 8.81 | 8.85 | 8.75 | 34141 |
| 1728081600 | 8.81 | -0.03 | -0.28 | 8.825 | 8.835 | 8.77 | 103167 |
| 1727995200 | 8.835 | -0.01 | -0.06 | 8.845 | 8.85 | 8.81 | 69512 |
| 1727908800 | 8.84 | -0.02 | -0.23 | 8.83 | 8.85 | 8.8175 | 25651 |
| 1727822400 | 8.86 | 0.02 | 0.23 | 8.86 | 8.9 | 8.85 | 39841 |
| 1727735520 | 8.84 | -0.03 | -0.34 | 8.91 | 8.9291 | 8.84 | 46040 |
| 1727476800 | 8.8699999 | 0.04 | 0.45 | 8.86 | 8.9099 | 8.84 | 59801 |
| 1727390400 | 8.83 | -0.06 | -0.67 | 8.92 | 8.92 | 8.83 | 19779 |
| 1727304000 | 8.89 | -0.01 | -0.11 | 8.93 | 8.95 | 8.8699999 | 15102 |
| 1727217600 | 8.9 | -0.01 | -0.11 | 8.91 | 8.91 | 8.89 | 22590 |
| 1727131200 | 8.91 | -0.07 | -0.78 | 9.01 | 9.01 | 8.91 | 33147 |
| 1726872000 | 8.98 | -0.04 | -0.44 | 9.02 | 9.02 | 8.9623 | 20283 |
| 1726785600 | 9.02 | -0.01 | -0.11 | 9.045 | 9.06 | 9.0178 | 9595 |
| 1726699200 | 9.03 | 0.05 | 0.56 | 9.009 | 9.0399999 | 8.97 | 22720 |
| 1726612800 | 8.98 | 0 | 0.00 | 9.01 | 9.07 | 8.96 | 31976 |
| 1726526400 | 8.98 | 0.07 | 0.79 | 8.955 | 9 | 8.955 | 31375 |
| 1726267200 | 8.91 | 0.05 | 0.56 | 8.938 | 8.97 | 8.9026 | 22151 |
| 1726180800 | 8.86 | 0.03 | 0.34 | 8.86 | 8.95 | 8.84 | 44333 |
| 1726094400 | 8.83 | -0.01 | -0.11 | 8.8699999 | 8.8699999 | 8.81 | 35367 |
| 1726008000 | 8.84 | -0.05 | -0.56 | 8.895 | 8.91 | 8.83 | 58977 |
| 1725921600 | 8.89 | 0.07 | 0.79 | 8.85 | 8.89 | 8.8397 | 11976 |
| 1725662400 | 8.82 | -0.02 | -0.17 | 8.83 | 8.8699999 | 8.81 | 53790 |
| 1725576000 | 8.835 | 0.05 | 0.57 | 8.83 | 8.86 | 8.794 | 102198 |
| 1725489600 | 8.785 | -0.01 | -0.06 | 8.8 | 8.82 | 8.78 | 26897 |
| 1725403200 | 8.7899999 | 0.05 | 0.57 | 8.74 | 8.8 | 8.72 | 19177 |
| 1725057600 | 8.74 | -0.02 | -0.23 | 8.7899999 | 8.82 | 8.72 | 43535 |
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
