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 | 0.1 | 1.19189511323 | 8.39 | 8.54 | 8.28 | 19678 | 8.37415471 | CS |
| 4 | 0.4096 | 5.06905598733 | 8.0804 | 8.54 | 7.96 | 19097 | 8.18832018 | CS |
| 12 | -0.595 | -6.54925701706 | 9.085 | 9.085 | 7.96 | 13499 | 8.34341175 | CS |
| 26 | -0.9502 | -10.0654647147 | 9.4402 | 9.8223 | 7.96 | 10737 | 8.66454628 | CS |
| 52 | -2.67 | -23.9247311828 | 11.16 | 11.63 | 7.96 | 9260 | 9.36551843 | CS |
| 156 | -0.1 | -1.1641443539 | 8.59 | 11.63 | 7.26 | 8846 | 9.20739095 | CS |
| 260 | -3.36 | -28.3544303797 | 11.85 | 12.88 | 5.89 | 8629 | 9.19392472 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 8.51 | 0.12 | 1.43 | 8.5 | 8.5399999 | 8.49 | 20991 |
| 1738194000 | 8.39 | -0.02 | -0.24 | 8.35 | 8.42 | 8.35 | 954 |
| 1738107600 | 8.41 | 0.09 | 1.08 | 8.2899999 | 8.4311 | 8.2899999 | 4926 |
| 1738021200 | 8.32 | -0.09 | -1.07 | 8.35 | 8.375 | 8.28 | 62299 |
| 1737762000 | 8.41 | 0.16 | 1.94 | 8.39 | 8.43 | 8.34 | 9222 |
| 1737675600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1737589200 | 8.25 | 0.09 | 1.10 | 8.17 | 8.298 | 8.101 | 13873 |
| 1737502800 | 8.16 | 0.19 | 2.38 | 8.0894 | 8.23 | 8.0894 | 12312 |
| 1737157200 | 7.97 | -0.03 | -0.38 | 8.01 | 8.08 | 7.97 | 19273 |
| 1737070800 | 8 | -0.22 | -2.62 | 8.15 | 8.15 | 7.96 | 87189 |
| 1736984400 | 8.215 | 0.07 | 0.92 | 8.17 | 8.25 | 8.135 | 2108 |
| 1736898000 | 8.14 | -0 | -0.04 | 8.1893999 | 8.1896 | 8.14 | 4944 |
| 1736811600 | 8.1432 | 0.03 | 0.41 | 8.07 | 8.19 | 8.07 | 2111 |
| 1736552400 | 8.11 | -0.16 | -1.93 | 8 | 8.22 | 8 | 9317 |
| 1736379600 | 8.27 | -0.05 | -0.62 | 8.235 | 8.4 | 8.1758 | 16054 |
| 1736293200 | 8.3212 | 0.14 | 1.73 | 8.2434999 | 8.345 | 8.225 | 25779 |
| 1736206800 | 8.18 | 0.08 | 0.99 | 8.1896 | 8.27 | 8.155 | 13080 |
| 1735947600 | 8.1 | -0.08 | -0.98 | 8.0803999 | 8.16 | 8.07 | 20209 |
| 1735861200 | 8.18 | 0.15 | 1.87 | 8.0399999 | 8.18 | 8.0399999 | 1192 |
| 1735688400 | 8.03 | -0.02 | -0.19 | 8.27 | 8.27 | 7.99 | 20656 |
| 1735602000 | 8.0452999 | -0.15 | -1.78 | 8.2049 | 8.28 | 8.01 | 23746 |
| 1735342800 | 8.191 | -0.15 | -1.79 | 8.312 | 8.33 | 8.191 | 14897 |
| 1735256400 | 8.34 | -0.04 | -0.48 | 8.42 | 8.48 | 8.34 | 20511 |
| 1735077840 | 8.38 | 0.04 | 0.48 | 8.31 | 8.41 | 8.31 | 2485 |
| 1734997200 | 8.34 | -0.28 | -3.30 | 8.2899999 | 8.44 | 8.2899999 | 12435 |
| 1734738000 | 8.6247 | 0.15 | 1.82 | 8.63 | 8.63 | 8.5967 | 3860 |
| 1734651600 | 8.4703 | -0.05 | -0.58 | 8.5246 | 8.5246 | 8.4703 | 804 |
| 1734565200 | 8.52 | -0.08 | -0.96 | 8.61 | 8.76 | 8.52 | 16249 |
| 1734478800 | 8.6028 | -0.04 | -0.44 | 8.6199999 | 8.6199999 | 8.56 | 3631 |
| 1734392400 | 8.6409 | -0.06 | -0.68 | 8.8 | 8.8 | 8.6 | 17286 |
| 1734133200 | 8.7 | 0.06 | 0.69 | 8.6745 | 8.7014 | 8.61 | 7872 |
| 1734046800 | 8.64 | -0.04 | -0.46 | 8.6811 | 8.69 | 8.64 | 16657 |
| 1733960400 | 8.68 | -0.01 | -0.12 | 8.645 | 8.6811 | 8.63 | 14006 |
| 1733874000 | 8.69 | -0.06 | -0.69 | 8.84 | 8.84 | 8.6199999 | 7704 |
| 1733787600 | 8.75 | 0.14 | 1.57 | 8.6903 | 8.86 | 8.59 | 7103 |
| 1733528400 | 8.615 | 0.01 | 0.07 | 8.615 | 8.615 | 8.59 | 450 |
| 1733442000 | 8.609 | 0.08 | 0.93 | 8.5922 | 8.65 | 8.53 | 12374 |
| 1733355600 | 8.53 | 0.02 | 0.24 | 8.51 | 8.5399999 | 8.5 | 5132 |
| 1733269200 | 8.51 | 0.06 | 0.71 | 8.4826 | 8.56 | 8.4826 | 6426 |
| 1733182800 | 8.45 | 0.02 | 0.26 | 8.39 | 8.45 | 8.39 | 3829 |
| 1732917840 | 8.4281 | 0.09 | 1.12 | 8.3447 | 8.4403 | 8.3447 | 9634 |
| 1732750800 | 8.3349 | 0.05 | 0.66 | 8.32 | 8.36 | 8.3035 | 7791 |
| 1732664400 | 8.28 | -0.1 | -1.19 | 8.2899999 | 8.3 | 8.26 | 10627 |
| 1732578000 | 8.38 | 0.02 | 0.24 | 8.41 | 8.64 | 8.38 | 18225 |
| 1732318800 | 8.36 | -0.02 | -0.24 | 8.45 | 8.45 | 8.3 | 21250 |
| 1732232400 | 8.38 | -0.13 | -1.53 | 8.49 | 8.49 | 8.38 | 11043 |
| 1732146000 | 8.51 | -0.08 | -0.93 | 8.57 | 8.57 | 8.48 | 3373 |
| 1732059600 | 8.59 | -0.03 | -0.35 | 8.66 | 8.66 | 8.59 | 377 |
| 1731973200 | 8.6199999 | 0.01 | 0.12 | 8.63 | 8.705 | 8.56 | 17490 |
| 1731714000 | 8.61 | 0.05 | 0.62 | 8.6 | 8.61 | 8.59 | 588 |
| 1731627600 | 8.5569 | -0.06 | -0.73 | 8.61 | 8.61 | 8.5569 | 8837 |
| 1731541200 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.42 | 52098 |
| 1731454800 | 8.6199999 | -0.12 | -1.37 | 8.72 | 8.72 | 8.58 | 10026 |
| 1731368400 | 8.7401 | -0.13 | -1.46 | 8.78 | 8.84 | 8.635 | 7760 |
| 1731109200 | 8.8699999 | -0.13 | -1.44 | 9.085 | 9.085 | 8.8 | 5862 |
| 1731022800 | 9 | 0.28 | 3.23 | 8.9 | 9.01 | 8.8699999 | 9864 |
| 1730936400 | 8.7186 | -0 | -0.02 | 8.59 | 8.7189 | 8.36 | 13801 |
| 1730850000 | 8.72 | -0.06 | -0.68 | 8.76 | 8.76 | 8.695 | 11265 |
| 1730763600 | 8.78 | 0.02 | 0.23 | 8.84 | 8.9789 | 8.78 | 13920 |
| 1730500800 | 8.76 | 0.03 | 0.34 | 8.73 | 8.8 | 8.73 | 14351 |
| 1730414400 | 8.7299 | 0.02 | 0.29 | 8.7 | 8.73 | 8.69 | 3267 |
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
