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 | 0.86 | 12.1297602257 | 7.09 | 7.955 | 6.94 | 763850 | 7.32085828 | CS |
| 4 | 1.13 | 16.568914956 | 6.82 | 7.955 | 6.49 | 619501 | 7.17356755 | CS |
| 12 | -0.3 | -3.63636363636 | 8.25 | 8.28 | 6.49 | 680507 | 7.18440037 | CS |
| 26 | -0.06 | -0.749063670412 | 8.01 | 8.65 | 6.49 | 673097 | 7.61308558 | CS |
| 52 | 0.89 | 12.6062322946 | 7.06 | 8.65 | 5.6101 | 694003 | 7.22758718 | CS |
| 156 | 5.22 | 191.208791209 | 2.73 | 8.65 | 2.385 | 670866 | 5.37249017 | CS |
| 260 | 2.04 | 34.5177664975 | 5.91 | 8.65 | 0.65 | 789738 | 3.90297391 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 7.92 | 0.15 | 1.93 | 7.77 | 7.94 | 7.711 | 672784 |
| 1732232400 | 7.77 | 0.37 | 5.00 | 7.41 | 7.955 | 7.375 | 811591 |
| 1732146000 | 7.4 | 0.23 | 3.21 | 7.17 | 7.43 | 7.165 | 868648 |
| 1732059600 | 7.17 | 0.02 | 0.28 | 7.04 | 7.199 | 6.98 | 898752 |
| 1731973200 | 7.15 | 0.16 | 2.29 | 7.07 | 7.27 | 7.05 | 704178 |
| 1731714000 | 6.99 | -0.13 | -1.83 | 7.09 | 7.2 | 6.94 | 536081 |
| 1731627600 | 7.12 | -0.16 | -2.20 | 7.35 | 7.35 | 7.035 | 516611 |
| 1731541200 | 7.28 | -0.15 | -2.02 | 7.48 | 7.49 | 7.255 | 520830 |
| 1731454800 | 7.43 | 0.18 | 2.48 | 7.24 | 7.455 | 7.215 | 728851 |
| 1731368400 | 7.25 | -0.03 | -0.41 | 7.38 | 7.44 | 7.24 | 657473 |
| 1731109200 | 7.28 | -0.27 | -3.58 | 7.09 | 7.445 | 6.7 | 1331319 |
| 1731022800 | 7.55 | -0.06 | -0.79 | 7.58 | 7.675 | 7.46 | 520429 |
| 1730936400 | 7.61 | 0.69 | 9.97 | 7.27 | 7.68 | 7.27 | 873490 |
| 1730850000 | 6.92 | 0.35 | 5.33 | 6.57 | 6.97 | 6.55 | 663560 |
| 1730763600 | 6.57 | 0.05 | 0.77 | 6.53 | 6.65 | 6.49 | 448090 |
| 1730500800 | 6.5199999 | -0.14 | -2.10 | 6.73 | 6.74 | 6.51 | 472762 |
| 1730414400 | 6.66 | -0.07 | -1.04 | 6.77 | 6.795 | 6.6325 | 324997 |
| 1730328000 | 6.73 | 0.01 | 0.15 | 6.74 | 6.855 | 6.71 | 417188 |
| 1730241600 | 6.72 | -0.09 | -1.32 | 6.81 | 6.81 | 6.6901 | 429956 |
| 1730155200 | 6.81 | 0.03 | 0.44 | 6.62 | 6.895 | 6.5599999 | 339851 |
| 1729896000 | 6.78 | 0.03 | 0.44 | 6.82 | 6.9 | 6.725 | 325359 |
| 1729809600 | 6.75 | -0.1 | -1.46 | 6.86 | 6.9 | 6.7 | 466986 |
| 1729723200 | 6.85 | -0.14 | -2.00 | 6.92 | 6.96 | 6.755 | 499067 |
| 1729636800 | 6.99 | -0.09 | -1.27 | 7.04 | 7.1 | 6.94 | 664120 |
| 1729550400 | 7.08 | 0.01 | 0.14 | 7.12 | 7.13 | 7.035 | 355040 |
| 1729291200 | 7.07 | -0.1 | -1.39 | 7.12 | 7.15 | 7.01 | 907746 |
| 1729204800 | 7.17 | 0.05 | 0.70 | 7.12 | 7.17 | 7.02 | 1024418 |
| 1729118400 | 7.12 | 0.14 | 2.01 | 7 | 7.13 | 6.945 | 880086 |
| 1729032000 | 6.98 | -0.13 | -1.83 | 6.88 | 7.07 | 6.86 | 548407 |
| 1728945600 | 7.11 | -0.1 | -1.39 | 7.11 | 7.14 | 7.025 | 387026 |
| 1728686400 | 7.21 | 0.16 | 2.27 | 7.07 | 7.255 | 7.055 | 591633 |
| 1728600000 | 7.05 | -0.03 | -0.42 | 7.05 | 7.11 | 6.955 | 364828 |
| 1728513600 | 7.08 | 0.1 | 1.43 | 6.93 | 7.125 | 6.93 | 816865 |
| 1728427200 | 6.98 | -0.15 | -2.10 | 7.06 | 7.08 | 6.88 | 545100 |
| 1728340800 | 7.13 | 0.01 | 0.14 | 7.12 | 7.16 | 7.06 | 492724 |
| 1728081600 | 7.12 | 0.07 | 0.99 | 7.15 | 7.22 | 7.055 | 397634 |
| 1727995200 | 7.05 | 0.1 | 1.44 | 6.95 | 7.11 | 6.9 | 398949 |
| 1727908800 | 6.95 | -0.02 | -0.29 | 7.03 | 7.05 | 6.88 | 494274 |
| 1727822400 | 6.97 | 0.04 | 0.58 | 6.87 | 7.11 | 6.84 | 565882 |
| 1727736000 | 6.93 | 0.01 | 0.14 | 6.91 | 6.99 | 6.795 | 995088 |
| 1727476800 | 6.92 | 0.11 | 1.62 | 6.9 | 7.16 | 6.88 | 1130726 |
| 1727390400 | 6.81 | -0.05 | -0.73 | 6.7 | 6.83 | 6.64 | 1059922 |
| 1727304000 | 6.86 | -0.33 | -4.59 | 7.19 | 7.19 | 6.86 | 848809 |
| 1727217600 | 7.19 | -0.25 | -3.36 | 7.52 | 7.55 | 7.18 | 610405 |
| 1727131200 | 7.44 | -0.03 | -0.40 | 7.5 | 7.73 | 7.41 | 393265 |
| 1726872000 | 7.47 | -0.03 | -0.40 | 7.46 | 7.56 | 7.3697 | 2362381 |
| 1726785600 | 7.5 | 0.27 | 3.73 | 7.41 | 7.54 | 7.29 | 754735 |
| 1726699200 | 7.23 | -0.24 | -3.21 | 7.47 | 7.6 | 7.19 | 1555819 |
| 1726612800 | 7.47 | 0.13 | 1.77 | 7.33 | 7.48 | 7.13 | 1124266 |
| 1726526400 | 7.34 | 0.22 | 3.09 | 7.22 | 7.415 | 7.16 | 1144932 |
| 1726267200 | 7.12 | 0.05 | 0.71 | 7.17 | 7.235 | 7.085 | 427171 |
| 1726180800 | 7.07 | 0 | 0.00 | 7.13 | 7.235 | 7.06 | 442815 |
| 1726094400 | 7.07 | -0.04 | -0.56 | 7.09 | 7.14 | 6.905 | 398050 |
| 1726008000 | 7.11 | -0.09 | -1.25 | 7.18 | 7.195 | 6.985 | 702040 |
| 1725921600 | 7.2 | 0 | 0.00 | 7.22 | 7.365 | 7.19 | 847754 |
| 1725662400 | 7.2 | -0.32 | -4.26 | 7.52 | 7.578 | 7.2 | 500534 |
| 1725576000 | 7.52 | -0.33 | -4.20 | 7.97 | 7.97 | 7.52 | 627981 |
| 1725489600 | 7.85 | -0.06 | -0.76 | 7.95 | 8.01 | 7.845 | 403595 |
| 1725403200 | 7.91 | -0.32 | -3.89 | 8.07 | 8.105 | 7.835 | 633730 |
| 1725057600 | 8.23 | -0.11 | -1.32 | 8.25 | 8.28 | 8.07 | 395070 |
| 1724971200 | 8.34 | 0.12 | 1.46 | 8.31 | 8.38 | 8.2 | 306678 |
| 1724884800 | 8.22 | -0.06 | -0.72 | 8.18 | 8.27 | 8.09 | 461260 |
| 1724798400 | 8.28 | 0.01 | 0.12 | 8.23 | 8.34 | 8.2 | 375495 |
| 1724712000 | 8.27 | 0.12 | 1.47 | 8.35 | 8.39 | 8.24 | 623072 |
| 1724452800 | 8.15 | 0.29 | 3.69 | 7.89 | 8.205 | 7.89 | 528064 |
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
