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 | 1.03 | 14.1873278237 | 7.26 | 8.42 | 7.16 | 455257 | 7.70060297 | CS |
| 4 | 0.56 | 7.24450194049 | 7.73 | 8.42 | 6.65 | 497334 | 7.33633848 | CS |
| 12 | 3.34 | 67.4747474747 | 4.95 | 8.54 | 4.68 | 470612 | 6.83525293 | CS |
| 26 | 4.77 | 135.511363636 | 3.52 | 8.54 | 3.0909 | 340263 | 5.88268585 | CS |
| 52 | 3.16 | 61.5984405458 | 5.13 | 8.54 | 2.35 | 311493 | 4.71544512 | CS |
| 156 | 3.69 | 80.2173913043 | 4.6 | 8.54 | 1.7 | 214742 | 4.11633067 | CS |
| 260 | -2.18 | -20.8213944604 | 10.47 | 11.06 | 1.7 | 231612 | 4.69043164 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 8.08 | 0.42 | 5.48 | 7.8 | 8.46 | 7.76 | 1068101 |
| 1735688400 | 7.66 | 0.1 | 1.32 | 7.64 | 7.8 | 7.56 | 297609 |
| 1735602000 | 7.56 | -0.09 | -1.18 | 7.55 | 7.6 | 7.3 | 426788 |
| 1735342800 | 7.65 | -0.25 | -3.16 | 7.9254 | 7.965 | 7.4157 | 509647 |
| 1735256400 | 7.9 | 0.54 | 7.34 | 7.26 | 7.9 | 7.16 | 515436 |
| 1735077840 | 7.36 | 0.2 | 2.79 | 7.2 | 7.4 | 7.16 | 259671 |
| 1734997200 | 7.16 | -0.07 | -0.97 | 7.28 | 7.41 | 7.05 | 311903 |
| 1734738000 | 7.23 | 0.01 | 0.14 | 6.9373 | 7.3318 | 6.91 | 523317 |
| 1734651600 | 7.22 | -0.09 | -1.23 | 7.44 | 7.65 | 7.13 | 539309 |
| 1734565200 | 7.31 | -0.4 | -5.19 | 7.795 | 8.1 | 7.275 | 887836 |
| 1734478800 | 7.71 | 0.13 | 1.72 | 7.706 | 7.82 | 7.45 | 638575 |
| 1734392400 | 7.58 | 0.24 | 3.27 | 7.17 | 7.59 | 7.15 | 482543 |
| 1734133200 | 7.34 | 0.68 | 10.21 | 6.842 | 7.4299 | 6.842 | 614264 |
| 1734046800 | 6.66 | -0.18 | -2.63 | 6.805 | 6.93 | 6.65 | 257849 |
| 1733960400 | 6.84 | -0.01 | -0.15 | 6.85 | 6.97 | 6.6518 | 281607 |
| 1733874000 | 6.85 | 0.01 | 0.15 | 6.885 | 7.13 | 6.82 | 392500 |
| 1733787600 | 6.84 | -0.45 | -6.17 | 7.1697 | 7.27 | 6.7 | 582873 |
| 1733528400 | 7.29 | -0.06 | -0.82 | 7.3 | 7.45 | 7.11 | 501674 |
| 1733442000 | 7.35 | -0.38 | -4.92 | 7.6001 | 7.6697 | 7.28 | 630856 |
| 1733355600 | 7.73 | 0.05 | 0.65 | 7.62 | 7.76 | 7.54 | 343481 |
| 1733269200 | 7.68 | -0.02 | -0.26 | 7.65 | 7.75 | 7.34 | 631266 |
| 1733182800 | 7.7 | -0.46 | -5.64 | 8.1 | 8.15 | 7.64 | 793573 |
| 1732917840 | 8.16 | 0.18 | 2.26 | 8.06 | 8.5399999 | 8.02 | 475623 |
| 1732750800 | 7.98 | -0.02 | -0.25 | 8.13 | 8.18 | 7.81 | 495437 |
| 1732664400 | 8 | 0.15 | 1.91 | 7.91 | 8.17 | 7.82 | 824780 |
| 1732578000 | 7.85 | 0.24 | 3.15 | 7.82 | 7.94 | 7.51 | 817806 |
| 1732318800 | 7.61 | 0.39 | 5.40 | 7.25 | 7.61 | 7.18 | 456957 |
| 1732232400 | 7.22 | 0.12 | 1.69 | 7.09 | 7.54 | 6.9917 | 668124 |
| 1732146000 | 7.1 | -0.03 | -0.42 | 6.92 | 7.11 | 6.73 | 530318 |
| 1732059600 | 7.13 | 0.22 | 3.18 | 7.03 | 7.29 | 6.9 | 892215 |
| 1731973200 | 6.91 | 0.38 | 5.82 | 6.59 | 7 | 6.5753 | 518032 |
| 1731714000 | 6.53 | -0.04 | -0.61 | 6.605 | 6.72 | 6.44 | 404847 |
| 1731627600 | 6.57 | -0.18 | -2.67 | 6.74 | 6.83 | 6.5334 | 245943 |
| 1731541200 | 6.75 | -0.39 | -5.46 | 6.96 | 7.08 | 6.72 | 356370 |
| 1731454800 | 7.14 | 0.31 | 4.54 | 6.8 | 7.1591 | 6.64 | 840882 |
| 1731368400 | 6.83 | 0.33 | 5.08 | 6.62 | 7.09 | 6.59 | 711648 |
| 1731109200 | 6.5 | -0.12 | -1.81 | 6.72 | 6.8724 | 6.32 | 689229 |
| 1731022800 | 6.62 | 1.21 | 22.37 | 5.96 | 6.63 | 5.82 | 1236238 |
| 1730936400 | 5.41 | 0.47 | 9.51 | 5.2 | 5.4379 | 5.1218 | 334036 |
| 1730850000 | 4.94 | 0.09 | 1.86 | 4.86 | 4.98 | 4.85 | 188810 |
| 1730763600 | 4.85 | -0.2 | -3.96 | 5.0599999 | 5.1 | 4.8301 | 307376 |
| 1730500800 | 5.05 | -0.07 | -1.37 | 5.14 | 5.15 | 5.01 | 242428 |
| 1730414400 | 5.12 | -0.12 | -2.29 | 5.23 | 5.23 | 4.93 | 340465 |
| 1730328000 | 5.24 | -0.01 | -0.19 | 5.25 | 5.34 | 5.21 | 163748 |
| 1730241600 | 5.25 | -0.14 | -2.60 | 5.35 | 5.425 | 5.22 | 175195 |
| 1730155200 | 5.39 | 0.34 | 6.73 | 5.23 | 5.39 | 5.19 | 299646 |
| 1729896000 | 5.05 | -0.07 | -1.37 | 5.15 | 5.2403 | 5.04 | 216157 |
| 1729809600 | 5.12 | -0.03 | -0.58 | 5.2 | 5.2493999 | 5.12 | 154375 |
| 1729723200 | 5.15 | -0.4 | -7.21 | 5.5199999 | 5.5199999 | 5.15 | 355354 |
| 1729636800 | 5.55 | 0.19 | 3.54 | 5.34 | 5.58 | 5.26 | 563054 |
| 1729550400 | 5.36 | 0.17 | 3.28 | 5.19 | 5.43 | 5.19 | 502071 |
| 1729291200 | 5.19 | 0.37 | 7.68 | 4.85 | 5.22 | 4.8 | 667604 |
| 1729204800 | 4.82 | -0.05 | -1.03 | 4.87 | 4.88 | 4.78 | 129020 |
| 1729118400 | 4.87 | -0.01 | -0.20 | 4.92 | 4.945 | 4.83 | 112094 |
| 1729032000 | 4.88 | -0.04 | -0.81 | 4.92 | 4.95 | 4.8 | 141615 |
| 1728945600 | 4.92 | 0.22 | 4.68 | 4.76 | 5.01 | 4.73 | 445484 |
| 1728686400 | 4.7 | -0.13 | -2.69 | 4.86 | 4.92 | 4.68 | 178610 |
| 1728600000 | 4.83 | -0.13 | -2.62 | 4.938 | 4.97 | 4.8 | 136540 |
| 1728513600 | 4.96 | 0.21 | 4.42 | 4.78 | 5.0199999 | 4.68 | 432588 |
| 1728427200 | 4.75 | 0.18 | 3.94 | 4.4538 | 4.82 | 4.41 | 297206 |
| 1728340800 | 4.57 | 0.1 | 2.24 | 4.44 | 4.62 | 4.44 | 247427 |
| 1728081600 | 4.47 | -0.05 | -1.11 | 4.54 | 4.54 | 4.38 | 132778 |
| 1727995200 | 4.5199999 | -0.17 | -3.62 | 4.6712999 | 4.69 | 4.48 | 214678 |
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
