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 | -0.89 | -10.9068627451 | 8.16 | 8.29 | 7.16 | 2193709 | 7.66148326 | CS |
| 4 | -1.17 | -13.8625592417 | 8.44 | 8.61 | 7.16 | 2542387 | 7.99662292 | CS |
| 12 | -1.09 | -13.038277512 | 8.36 | 9.7 | 7.16 | 2579554 | 8.189076 | CS |
| 26 | -3.93 | -35.0892857143 | 11.2 | 12.03 | 7.16 | 2825234 | 9.46298213 | CS |
| 52 | -6.56 | -47.4331164136 | 13.83 | 16.885 | 7.16 | 2525754 | 11.86769834 | CS |
| 156 | -13.86 | -65.5939422622 | 21.13 | 25.96 | 7.16 | 2410103 | 14.82890204 | CS |
| 260 | -13.86 | -65.5939422622 | 21.13 | 25.96 | 7.16 | 2410103 | 14.82890204 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 7.59 | 0.29 | 3.97 | 7.28 | 7.61 | 7.16 | 2202386 |
| 1739230800 | 7.3 | -0.28 | -3.69 | 7.66 | 7.66 | 7.29 | 2921815 |
| 1738971600 | 7.58 | -0.42 | -5.25 | 7.99 | 8 | 7.58 | 2231404 |
| 1738885200 | 8 | -0.09 | -1.11 | 8.1199999 | 8.2899999 | 7.945 | 1697368 |
| 1738798800 | 8.09 | 0.05 | 0.62 | 8.16 | 8.19 | 7.94 | 1915574 |
| 1738712400 | 8.0399999 | 0.25 | 3.21 | 7.75 | 8.0399999 | 7.65 | 2797081 |
| 1738626000 | 7.79 | -0.07 | -0.89 | 7.68 | 8.01 | 7.6005 | 3288855 |
| 1738366800 | 7.86 | -0.3 | -3.68 | 8.1 | 8.17 | 7.77 | 2832008 |
| 1738280400 | 8.16 | 0.18 | 2.26 | 8.01 | 8.33 | 8.01 | 2722439 |
| 1738194000 | 7.98 | -0.22 | -2.68 | 8.22 | 8.315 | 7.945 | 2612604 |
| 1738107600 | 8.2 | 0.14 | 1.74 | 8.01 | 8.25 | 7.89 | 3190495 |
| 1738021200 | 8.06 | 0.04 | 0.50 | 8.03 | 8.31 | 7.85 | 2647341 |
| 1737762000 | 8.02 | -0.36 | -4.30 | 8.08 | 8.14 | 7.95 | 2047400 |
| 1737675600 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1737589200 | 8.38 | -0.2 | -2.33 | 8.5399999 | 8.56 | 8.28 | 2453220 |
| 1737502800 | 8.58 | 0.52 | 6.45 | 8.1 | 8.61 | 8 | 2844529 |
| 1737157200 | 8.06 | -0.03 | -0.37 | 8.25 | 8.28 | 8.025 | 1597236 |
| 1737070800 | 8.09 | -0.04 | -0.49 | 8.06 | 8.48 | 7.95 | 2857958 |
| 1736984400 | 8.13 | -0.01 | -0.12 | 8.44 | 8.45 | 8.025 | 2903250 |
| 1736898000 | 8.14 | -0.17 | -2.05 | 8.38 | 8.49 | 7.95 | 3098022 |
| 1736811600 | 8.31 | -0.13 | -1.54 | 8.41 | 8.47 | 8.19 | 2400485 |
| 1736552400 | 8.44 | -0.2 | -2.31 | 8.55 | 8.645 | 8.38 | 2163927 |
| 1736379600 | 8.64 | -0.28 | -3.14 | 8.7899999 | 8.81 | 8.411 | 2045700 |
| 1736293200 | 8.92 | -0.13 | -1.44 | 8.98 | 9.16 | 8.795 | 2012737 |
| 1736206800 | 9.05 | -0.33 | -3.52 | 9.66 | 9.7 | 8.9 | 4110637 |
| 1735947600 | 9.38 | 0.38 | 4.22 | 8.96 | 9.4149999 | 8.78 | 3998911 |
| 1735861200 | 9 | 1.14 | 14.50 | 8.65 | 9.3032 | 8.64 | 9030587 |
| 1735688400 | 7.86 | 0.19 | 2.48 | 7.745 | 7.99 | 7.655 | 2144908 |
| 1735602000 | 7.67 | -0.05 | -0.65 | 7.61 | 7.77 | 7.4698 | 2131408 |
| 1735342800 | 7.72 | -0.3 | -3.74 | 7.95 | 8.018 | 7.68 | 2134146 |
| 1735256400 | 8.02 | 0.22 | 2.82 | 7.8 | 8.0399999 | 7.68 | 2064881 |
| 1735077840 | 7.8 | 0.03 | 0.39 | 7.76 | 7.89 | 7.6209 | 1145986 |
| 1734997200 | 7.77 | 0.32 | 4.30 | 7.42 | 7.79 | 7.4 | 2874925 |
| 1734738000 | 7.45 | 0.16 | 2.19 | 7.23 | 7.61 | 7.22 | 5552618 |
| 1734651600 | 7.29 | -0.23 | -3.06 | 7.6 | 7.72 | 7.25 | 2399288 |
| 1734565200 | 7.52 | -0.5 | -6.23 | 8.02 | 8.2 | 7.52 | 3008333 |
| 1734478800 | 8.02 | 0.08 | 1.01 | 7.92 | 8.05 | 7.73 | 2489920 |
| 1734392400 | 7.94 | 0.02 | 0.25 | 7.9 | 8.17 | 7.8 | 2875776 |
| 1734133200 | 7.92 | -0.09 | -1.12 | 7.95 | 8.03 | 7.76 | 2003033 |
| 1734046800 | 8.01 | -0.25 | -3.03 | 8.23 | 8.23 | 7.98 | 1584911 |
| 1733960400 | 8.26 | 0.08 | 0.98 | 8.35 | 8.48 | 8.175 | 2028801 |
| 1733874000 | 8.18 | -0.12 | -1.45 | 8.26 | 8.365 | 8.08 | 1693765 |
| 1733787600 | 8.3 | 0.28 | 3.49 | 8.1 | 8.499 | 8.08 | 2574277 |
| 1733528400 | 8.02 | -0.04 | -0.50 | 8.14 | 8.25 | 7.93 | 2276778 |
| 1733442000 | 8.06 | -0.22 | -2.66 | 8.28 | 8.34 | 8.02 | 2204199 |
| 1733355600 | 8.28 | 0.07 | 0.85 | 8.16 | 8.334 | 8.105 | 2114216 |
| 1733269200 | 8.21 | -0.35 | -4.09 | 8.575 | 8.575 | 8.175 | 2470652 |
| 1733182800 | 8.56 | 0.14 | 1.66 | 8.36 | 8.68 | 8.25 | 1949738 |
| 1732917840 | 8.42 | 0.12 | 1.45 | 8.3699999 | 8.44 | 8.275 | 914449 |
| 1732750800 | 8.3 | -0.01 | -0.12 | 8.3699999 | 8.56 | 8.265 | 1528634 |
| 1732664400 | 8.31 | -0.54 | -6.10 | 8.75 | 8.818 | 8.2449999 | 2487021 |
| 1732578000 | 8.85 | 0.26 | 3.03 | 8.74 | 9.105 | 8.74 | 3155162 |
| 1732318800 | 8.59 | -0.01 | -0.12 | 8.65 | 8.92 | 8.58 | 1710216 |
| 1732232400 | 8.6 | 0.45 | 5.52 | 8.1199999 | 8.64 | 8.01 | 2648929 |
| 1732146000 | 8.15 | -0.35 | -4.12 | 8.36 | 8.485 | 8.08 | 2505002 |
| 1732059600 | 8.5 | 0.34 | 4.17 | 8.1199999 | 8.64 | 7.955 | 3213448 |
| 1731973200 | 8.16 | -0.38 | -4.45 | 8.51 | 8.6 | 8.16 | 2634567 |
| 1731714000 | 8.5399999 | 0.14 | 1.67 | 8.44 | 8.6 | 8.23 | 2565724 |
| 1731627600 | 8.4 | -0.17 | -1.98 | 8.61 | 8.96 | 8.2948 | 2884896 |
| 1731541200 | 8.57 | -0.87 | -9.22 | 9.72 | 9.99 | 8.5399999 | 6794631 |
| 1731454800 | 9.44 | -0.22 | -2.28 | 9.67 | 9.6792 | 9.305 | 3139017 |
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
