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 | -0.0083 | -0.103620474407 | 8.01 | 8.35 | 7.86 | 3320654 | 7.94457961 | CS |
| 4 | 0.1217 | 1.54441624365 | 7.88 | 8.35 | 7.47 | 2603020 | 7.88530755 | CS |
| 12 | 0.2417 | 3.11469072165 | 7.76 | 8.35 | 7.47 | 2110364 | 7.88492606 | CS |
| 26 | -0.1083 | -1.33538840937 | 8.11 | 8.45 | 7.41 | 2031096 | 7.9662776 | CS |
| 52 | -0.1883 | -2.29914529915 | 8.19 | 9.08 | 7.41 | 1752433 | 8.18800486 | CS |
| 156 | 4.1317 | 106.762273902 | 3.87 | 13.8 | 2.44 | 1786044 | 6.75825657 | CS |
| 260 | 1.9217 | 31.6069078947 | 6.08 | 13.8 | 1.53 | 2078115 | 5.87662766 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 8.35 | 0.32 | 3.99 | 7.92 | 8.38 | 7.92 | 8850018 |
| 1738280400 | 8.03 | 0.15 | 1.90 | 7.94 | 8.07 | 7.91 | 4412535 |
| 1738194000 | 7.88 | -0.09 | -1.13 | 7.98 | 8.05 | 7.86 | 3664579 |
| 1738107600 | 7.97 | 0.07 | 0.89 | 7.9 | 7.98 | 7.885 | 2298807 |
| 1738021200 | 7.9 | -0.03 | -0.38 | 7.97 | 8.0299 | 7.86 | 3634663 |
| 1737762000 | 7.93 | -0.01 | -0.13 | 8.01 | 8.07 | 7.92 | 2581364 |
| 1737675600 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1737589200 | 7.94 | -0.08 | -1.00 | 8.01 | 8.02 | 7.93 | 2358620 |
| 1737502800 | 8.02 | 0.01 | 0.12 | 8.095 | 8.095 | 7.95 | 2435865 |
| 1737157200 | 8.01 | 0.08 | 1.01 | 7.97 | 8.0399999 | 7.94 | 2742073 |
| 1737070800 | 7.93 | 0.11 | 1.41 | 7.83 | 7.96 | 7.83 | 2338397 |
| 1736984400 | 7.82 | 0.1 | 1.30 | 7.85 | 7.93 | 7.78 | 2192554 |
| 1736898000 | 7.72 | 0.1 | 1.31 | 7.68 | 7.74 | 7.65 | 1532799 |
| 1736811600 | 7.62 | -0.13 | -1.68 | 7.71 | 7.72 | 7.47 | 4067424 |
| 1736552400 | 7.75 | -0.06 | -0.77 | 7.8 | 7.82 | 7.67 | 2615480 |
| 1736379600 | 7.81 | -0.04 | -0.51 | 7.8 | 7.85 | 7.73 | 1402736 |
| 1736293200 | 7.85 | -0.03 | -0.38 | 7.9 | 7.96 | 7.805 | 1928198 |
| 1736206800 | 7.88 | -0.05 | -0.63 | 7.94 | 7.9599 | 7.88 | 2115554 |
| 1735947600 | 7.93 | 0.06 | 0.76 | 7.88 | 8.025 | 7.875 | 2279840 |
| 1735861200 | 7.87 | 0.09 | 1.16 | 7.85 | 7.93 | 7.785 | 2869142 |
| 1735688400 | 7.78 | -0.03 | -0.38 | 7.72 | 7.83 | 7.685 | 2010430 |
| 1735602000 | 7.81 | -0.07 | -0.89 | 7.9 | 7.9 | 7.77 | 3826687 |
| 1735342800 | 7.88 | 0.03 | 0.38 | 7.86 | 7.915 | 7.82 | 1891602 |
| 1735256400 | 7.85 | -0.02 | -0.25 | 7.87 | 7.9152 | 7.845 | 1779419 |
| 1735077840 | 7.87 | 0.07 | 0.90 | 7.83 | 7.89 | 7.795 | 773565 |
| 1734997200 | 7.8 | -0.13 | -1.64 | 7.97 | 7.97 | 7.75 | 2346130 |
| 1734738000 | 7.93 | 0.09 | 1.15 | 7.8 | 8.06 | 7.7725 | 7675686 |
| 1734651600 | 7.84 | 0.01 | 0.13 | 7.89 | 7.97 | 7.825 | 2089746 |
| 1734565200 | 7.83 | -0.16 | -2.00 | 8 | 8.05 | 7.8 | 2495507 |
| 1734478800 | 7.99 | -0.09 | -1.11 | 8.07 | 8.105 | 7.98 | 2136806 |
| 1734392400 | 8.08 | 0.04 | 0.50 | 8.06 | 8.21 | 8.0399999 | 2594328 |
| 1734133200 | 8.0399999 | -0.02 | -0.25 | 8.05 | 8.0884 | 8.005 | 1352448 |
| 1734046800 | 8.06 | 0 | 0.00 | 8.07 | 8.14 | 8.05 | 1525947 |
| 1733960400 | 8.06 | 0.04 | 0.50 | 8.0399999 | 8.08 | 8 | 1229864 |
| 1733874000 | 8.02 | 0.04 | 0.50 | 7.98 | 8.14 | 7.965 | 1982868 |
| 1733787600 | 7.98 | 0.05 | 0.63 | 7.91 | 8.02 | 7.91 | 1505591 |
| 1733528400 | 7.93 | 0.12 | 1.54 | 7.85 | 7.96 | 7.84 | 2047592 |
| 1733442000 | 7.81 | 0.03 | 0.39 | 7.8 | 7.85 | 7.78 | 1250920 |
| 1733355600 | 7.78 | -0.02 | -0.26 | 7.8 | 7.85 | 7.76 | 1682132 |
| 1733269200 | 7.8 | -0.05 | -0.64 | 7.86 | 7.8851 | 7.76 | 1299640 |
| 1733182800 | 7.85 | 0.06 | 0.77 | 7.78 | 7.89 | 7.68 | 2079522 |
| 1732917840 | 7.79 | -0.13 | -1.64 | 7.85 | 7.85 | 7.76 | 1448242 |
| 1732750800 | 7.92 | 0.04 | 0.51 | 7.94 | 8.01 | 7.91 | 2031920 |
| 1732664400 | 7.88 | -0.05 | -0.63 | 7.91 | 7.95 | 7.82 | 2341745 |
| 1732578000 | 7.93 | 0.03 | 0.38 | 7.95 | 8 | 7.92 | 1976418 |
| 1732318800 | 7.9 | 0.03 | 0.38 | 7.89 | 7.935 | 7.875 | 1316354 |
| 1732232400 | 7.87 | 0.05 | 0.64 | 7.83 | 7.89 | 7.8 | 1280512 |
| 1732146000 | 7.82 | -0.03 | -0.38 | 7.81 | 7.825 | 7.73 | 1150101 |
| 1732059600 | 7.85 | -0.01 | -0.13 | 7.81 | 7.88 | 7.81 | 1083529 |
| 1731973200 | 7.86 | 0.05 | 0.64 | 7.77 | 7.9 | 7.74 | 1303863 |
| 1731714000 | 7.81 | 0.05 | 0.64 | 7.79 | 7.82 | 7.7 | 1132195 |
| 1731627600 | 7.76 | -0.03 | -0.39 | 7.83 | 7.84 | 7.74 | 1132357 |
| 1731541200 | 7.79 | 0.07 | 0.91 | 7.76 | 7.88 | 7.75 | 1415935 |
| 1731454800 | 7.72 | -0.15 | -1.91 | 7.84 | 7.85 | 7.66 | 1972994 |
| 1731368400 | 7.87 | -0.04 | -0.51 | 7.97 | 7.975 | 7.83 | 1620083 |
| 1731109200 | 7.91 | 0.17 | 2.20 | 7.75 | 7.96 | 7.75 | 2207492 |
| 1731022800 | 7.74 | 0.15 | 1.98 | 7.62 | 7.77 | 7.615 | 1592455 |
| 1730936400 | 7.59 | -0.02 | -0.26 | 7.74 | 7.75 | 7.41 | 2418228 |
| 1730850000 | 7.61 | 0.09 | 1.20 | 7.55 | 7.61 | 7.48 | 1389740 |
| 1730763600 | 7.52 | 0 | 0.00 | 7.55 | 7.59 | 7.46 | 1576551 |
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
