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 | -0.01 | -0.115606936416 | 8.65 | 8.75 | 8.51 | 75240 | 8.60195209 | CS |
| 4 | 0.16 | 1.88679245283 | 8.48 | 8.75 | 8.42 | 46909 | 8.56606649 | CS |
| 12 | -0.0076 | -0.0878856561358 | 8.6476 | 8.9 | 8.39 | 51875 | 8.58657717 | CS |
| 26 | 0.06 | 0.699300699301 | 8.58 | 9.07 | 8.39 | 51630 | 8.65868434 | CS |
| 52 | 0.56 | 6.93069306931 | 8.08 | 9.07 | 7.79 | 52193 | 8.38301987 | CS |
| 156 | -2.12 | -19.7026022305 | 10.76 | 11 | 6.37 | 71055 | 8.24300609 | CS |
| 260 | -2.63 | -23.3362910382 | 11.27 | 12.98 | 6.37 | 74371 | 9.56926225 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 8.64 | -0.05 | -0.58 | 8.69 | 8.69 | 8.6 | 50189 |
| 1738885200 | 8.69 | 0.03 | 0.35 | 8.66 | 8.75 | 8.66 | 69438 |
| 1738798800 | 8.66 | 0.1 | 1.17 | 8.59 | 8.69 | 8.59 | 85195 |
| 1738712400 | 8.56 | -0.01 | -0.12 | 8.58 | 8.5993 | 8.56 | 71955 |
| 1738626000 | 8.57 | 0.04 | 0.47 | 8.55 | 8.6 | 8.53 | 70243 |
| 1738366800 | 8.53 | -0.08 | -0.93 | 8.549 | 8.61 | 8.51 | 78733 |
| 1738280400 | 8.61 | 0.06 | 0.70 | 8.61 | 8.63 | 8.57 | 44454 |
| 1738194000 | 8.55 | -0.05 | -0.58 | 8.6199999 | 8.6199999 | 8.5399999 | 5106 |
| 1738107600 | 8.6 | 0.03 | 0.35 | 8.57 | 8.6 | 8.5 | 56743 |
| 1738021200 | 8.57 | 0.05 | 0.59 | 8.55 | 8.58 | 8.5432 | 21161 |
| 1737762000 | 8.52 | -0.01 | -0.12 | 8.52 | 8.55 | 8.46 | 9723 |
| 1737675600 | 8.53 | 0 | 0.00 | 8.53 | 8.53 | 8.53 | 0 |
| 1737589200 | 8.53 | -0.03 | -0.35 | 8.56 | 8.61 | 8.5125 | 36639 |
| 1737502800 | 8.56 | 0.05 | 0.59 | 8.55 | 8.58 | 8.47 | 41109 |
| 1737157200 | 8.51 | -0.01 | -0.12 | 8.51 | 8.5399999 | 8.43 | 57642 |
| 1737070800 | 8.52 | -0.01 | -0.12 | 8.52 | 8.53 | 8.45 | 32793 |
| 1736984400 | 8.53 | 0.06 | 0.71 | 8.5 | 8.5467 | 8.47 | 39941 |
| 1736898000 | 8.47 | -0.05 | -0.59 | 8.5 | 8.55 | 8.45 | 12451 |
| 1736811600 | 8.52 | 0.06 | 0.71 | 8.46 | 8.52 | 8.42 | 63048 |
| 1736552400 | 8.46 | -0.07 | -0.82 | 8.49 | 8.5 | 8.45 | 52045 |
| 1736379600 | 8.53 | 0.03 | 0.35 | 8.52 | 8.5748 | 8.4983 | 40196 |
| 1736293200 | 8.5 | -0.05 | -0.58 | 8.56 | 8.56 | 8.49 | 35980 |
| 1736206800 | 8.55 | 0.02 | 0.23 | 8.52 | 8.55 | 8.4901 | 44417 |
| 1735947600 | 8.53 | 0.03 | 0.35 | 8.5399999 | 8.56 | 8.5119 | 40236 |
| 1735861200 | 8.5 | 0.07 | 0.83 | 8.47 | 8.53 | 8.44 | 53938 |
| 1735688400 | 8.43 | -0.02 | -0.24 | 8.46 | 8.51 | 8.42 | 85037 |
| 1735602000 | 8.45 | -0.02 | -0.24 | 8.47 | 8.49 | 8.45 | 101154 |
| 1735342800 | 8.47 | -0.02 | -0.24 | 8.49 | 8.49 | 8.4301 | 37106 |
| 1735256400 | 8.49 | 0.03 | 0.35 | 8.46 | 8.51 | 8.41 | 80286 |
| 1735077840 | 8.46 | 0.01 | 0.12 | 8.47 | 8.48 | 8.4101 | 62808 |
| 1734997200 | 8.45 | -0.02 | -0.24 | 8.47 | 8.5 | 8.39 | 100939 |
| 1734738000 | 8.47 | -0.03 | -0.35 | 8.49 | 8.55 | 8.45 | 181803 |
| 1734651600 | 8.5 | -0.04 | -0.47 | 8.57 | 8.57 | 8.49 | 76391 |
| 1734565200 | 8.5399999 | -0.04 | -0.47 | 8.55 | 8.67 | 8.51 | 83175 |
| 1734478800 | 8.58 | -0.1 | -1.15 | 8.66 | 8.71 | 8.56 | 127076 |
| 1734392400 | 8.68 | 0.03 | 0.35 | 8.71 | 8.76 | 8.67 | 54364 |
| 1734133200 | 8.65 | -0.14 | -1.59 | 8.77 | 8.78 | 8.63 | 59330 |
| 1734046800 | 8.7899999 | -0.03 | -0.34 | 8.77 | 8.81 | 8.746 | 32579 |
| 1733960400 | 8.82 | 0.02 | 0.23 | 8.84 | 8.84 | 8.77 | 39785 |
| 1733874000 | 8.8 | -0.03 | -0.34 | 8.8 | 8.83 | 8.78 | 57039 |
| 1733787600 | 8.83 | 0.03 | 0.34 | 8.84 | 8.84 | 8.81 | 20554 |
| 1733528400 | 8.8 | -0.02 | -0.23 | 8.82 | 8.8452 | 8.8 | 18362 |
| 1733442000 | 8.82 | -0.01 | -0.11 | 8.83 | 8.8308 | 8.81 | 25510 |
| 1733355600 | 8.83 | 0.05 | 0.57 | 8.7899999 | 8.83 | 8.7843 | 32719 |
| 1733269200 | 8.78 | 0.01 | 0.11 | 8.81 | 8.82 | 8.78 | 44556 |
| 1733182800 | 8.77 | -0.1 | -1.13 | 8.75 | 8.82 | 8.74 | 128296 |
| 1732917840 | 8.8699999 | 0.05 | 0.57 | 8.85 | 8.9 | 8.7538 | 32035 |
| 1732750800 | 8.82 | 0.07 | 0.80 | 8.73 | 8.84 | 8.73 | 21659 |
| 1732664400 | 8.75 | 0.05 | 0.57 | 8.68 | 8.77 | 8.68 | 81017 |
| 1732578000 | 8.7 | 0.03 | 0.35 | 8.71 | 8.7151 | 8.68 | 26926 |
| 1732318800 | 8.67 | 0 | 0.00 | 8.64 | 8.71 | 8.6325 | 55291 |
| 1732232400 | 8.67 | 0.03 | 0.35 | 8.6199999 | 8.68 | 8.61 | 36514 |
| 1732146000 | 8.64 | -0.01 | -0.12 | 8.63 | 8.67 | 8.6199999 | 32928 |
| 1732059600 | 8.65 | -0.01 | -0.12 | 8.66 | 8.67 | 8.6199999 | 42746 |
| 1731973200 | 8.66 | 0.07 | 0.81 | 8.59 | 8.73 | 8.59 | 26642 |
| 1731714000 | 8.59 | -0.12 | -1.38 | 8.68 | 8.68 | 8.59 | 37531 |
| 1731627600 | 8.71 | 0.01 | 0.11 | 8.74 | 8.74 | 8.65 | 117720 |
| 1731541200 | 8.7 | -0.01 | -0.11 | 8.73 | 8.73 | 8.6801 | 46757 |
| 1731454800 | 8.71 | 0.05 | 0.58 | 8.67 | 8.71 | 8.6199999 | 61568 |
| 1731368400 | 8.66 | 0.03 | 0.35 | 8.7 | 8.74 | 8.63 | 50038 |
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
