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 | 0.09 | 1.44462279294 | 6.23 | 6.49 | 5.98 | 1071304 | 6.28433321 | CS |
| 4 | -1.61 | -20.3026481715 | 7.93 | 8.01 | 5.98 | 1051315 | 6.78488219 | CS |
| 12 | -3.06 | -32.6226012793 | 9.38 | 9.78 | 5.98 | 948414 | 7.81344345 | CS |
| 26 | -2.35 | -27.1049596309 | 8.67 | 9.78 | 5.98 | 753810 | 8.02867589 | CS |
| 52 | -1.15 | -15.3949129853 | 7.47 | 9.95 | 5.98 | 711845 | 8.05127291 | CS |
| 156 | 3.29 | 108.580858086 | 3.03 | 9.95 | 2.535 | 692142 | 6.03622098 | CS |
| 260 | 0.9 | 16.6051660517 | 5.42 | 9.95 | 1.7 | 786202 | 4.67000246 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 6.32 | 0.03 | 0.48 | 6.25 | 6.44 | 6.17 | 1867425 |
| 1734651600 | 6.29 | -0.07 | -1.10 | 6.45 | 6.455 | 6.28 | 923380 |
| 1734565200 | 6.36 | 0.06 | 0.95 | 6.32 | 6.49 | 6.3099999 | 1177670 |
| 1734478800 | 6.3 | 0.18 | 2.94 | 6.15 | 6.335 | 5.98 | 1484843 |
| 1734392400 | 6.12 | -0.2 | -3.16 | 6.26 | 6.265 | 6.11 | 903792 |
| 1734133200 | 6.32 | 0.09 | 1.44 | 6.23 | 6.322 | 6.14 | 866834 |
| 1734046800 | 6.23 | -0.01 | -0.16 | 6.19 | 6.28 | 6.08 | 704971 |
| 1733960400 | 6.24 | -0.12 | -1.89 | 6.4 | 6.405 | 6.195 | 668058 |
| 1733874000 | 6.36 | 0.05 | 0.79 | 6.35 | 6.51 | 6.315 | 991341 |
| 1733787600 | 6.3099999 | 0.06 | 0.96 | 6.3 | 6.405 | 6.265 | 1008618 |
| 1733528400 | 6.25 | -0.15 | -2.34 | 6.4 | 6.4 | 6.163 | 1215034 |
| 1733442000 | 6.4 | -0.06 | -0.93 | 6.45 | 6.54 | 6.35 | 1222563 |
| 1733355600 | 6.46 | -1.2 | -15.67 | 6.61 | 6.67 | 6.44 | 1353138 |
| 1733269200 | 7.66 | 0.32 | 4.36 | 7.45 | 7.725 | 7.35 | 1495925 |
| 1733182800 | 7.34 | -0.04 | -0.54 | 7.6 | 7.6 | 7.3301 | 1545453 |
| 1732917840 | 7.38 | -0.07 | -0.94 | 7.42 | 7.42 | 7.28 | 698387 |
| 1732750800 | 7.45 | -0.21 | -2.74 | 7.62 | 7.64 | 7.44 | 1052890 |
| 1732664400 | 7.66 | -0.1 | -1.29 | 7.72 | 7.82 | 7.63 | 1141447 |
| 1732578000 | 7.76 | -0.17 | -2.14 | 7.9 | 7.94 | 7.73 | 744342 |
| 1732318800 | 7.93 | 0.03 | 0.38 | 7.93 | 8.01 | 7.83 | 776305 |
| 1732232400 | 7.9 | -0.11 | -1.37 | 8.06 | 8.06 | 7.77 | 1466583 |
| 1732146000 | 8.01 | 0.08 | 1.01 | 7.95 | 8.02 | 7.905 | 1004207 |
| 1732059600 | 7.93 | 0.11 | 1.41 | 7.81 | 7.95 | 7.7 | 667740 |
| 1731973200 | 7.82 | 0.02 | 0.26 | 7.9 | 7.97 | 7.76 | 954140 |
| 1731714000 | 7.8 | -0.23 | -2.86 | 7.96 | 7.9699 | 7.721 | 989868 |
| 1731627600 | 8.03 | 0.06 | 0.75 | 8 | 8.125 | 7.9 | 826329 |
| 1731541200 | 7.97 | 0.21 | 2.71 | 7.82 | 8.07 | 7.78 | 1077942 |
| 1731454800 | 7.76 | -0.13 | -1.65 | 7.89 | 7.94 | 7.66 | 835120 |
| 1731368400 | 7.89 | -0.06 | -0.75 | 7.95 | 8 | 7.8271 | 759862 |
| 1731109200 | 7.95 | -0.27 | -3.28 | 8.17 | 8.17 | 7.8801 | 661740 |
| 1731022800 | 8.22 | 0.01 | 0.12 | 8.26 | 8.44 | 8.19 | 898275 |
| 1730936400 | 8.21 | 0.24 | 3.01 | 8.09 | 8.2899999 | 8.045 | 1337376 |
| 1730850000 | 7.97 | -0.2 | -2.45 | 8.19 | 8.23 | 7.94 | 718801 |
| 1730763600 | 8.17 | 0.01 | 0.12 | 8.15 | 8.22 | 8.0399999 | 802537 |
| 1730500800 | 8.16 | -0.21 | -2.51 | 8.47 | 8.4875 | 8.1148 | 1004581 |
| 1730414400 | 8.3699999 | 0.92 | 12.35 | 8.1 | 8.69 | 8.06 | 2058651 |
| 1730328000 | 7.45 | -0.1 | -1.32 | 7.47 | 7.57 | 7.4291 | 864525 |
| 1730241600 | 7.55 | -0.08 | -1.05 | 7.63 | 7.65 | 7.47 | 705889 |
| 1730155200 | 7.63 | -0.14 | -1.80 | 7.64 | 7.755 | 7.56 | 519369 |
| 1729896000 | 7.77 | -0.02 | -0.26 | 7.79 | 7.905 | 7.68 | 511820 |
| 1729809600 | 7.79 | -0.09 | -1.14 | 7.88 | 7.925 | 7.755 | 892582 |
| 1729723200 | 7.88 | -0.34 | -4.14 | 8.13 | 8.15 | 7.86 | 994364 |
| 1729636800 | 8.22 | -0.19 | -2.26 | 8.3699999 | 8.39 | 8.22 | 812333 |
| 1729550400 | 8.41 | -0.13 | -1.52 | 8.6 | 8.65 | 8.33 | 860477 |
| 1729291200 | 8.5399999 | 0.07 | 0.83 | 8.53 | 8.6 | 8.42 | 1214589 |
| 1729204800 | 8.47 | -0.03 | -0.35 | 8.48 | 8.615 | 8.38 | 972316 |
| 1729118400 | 8.5 | 0.11 | 1.31 | 8.43 | 8.53 | 8.3699999 | 1395322 |
| 1729032000 | 8.39 | -0.45 | -5.09 | 8.8 | 8.8 | 8.375 | 1103851 |
| 1728945600 | 8.84 | -0.33 | -3.60 | 9.11 | 9.11 | 8.84 | 703953 |
| 1728686400 | 9.17 | -0.09 | -0.97 | 9.28 | 9.39 | 9.03 | 797966 |
| 1728600000 | 9.26 | 0.07 | 0.76 | 9.18 | 9.355 | 9.11 | 730014 |
| 1728513600 | 9.19 | -0.17 | -1.82 | 9.25 | 9.33 | 9.15 | 679928 |
| 1728427200 | 9.36 | -0.16 | -1.68 | 9.42 | 9.429 | 9.22 | 1070470 |
| 1728340800 | 9.52 | 0.03 | 0.32 | 9.47 | 9.535 | 9.405 | 1002775 |
| 1728081600 | 9.49 | -0.11 | -1.15 | 9.68 | 9.78 | 9.46 | 805086 |
| 1727995200 | 9.6 | 0.11 | 1.16 | 9.47 | 9.71 | 9.42 | 547199 |
| 1727908800 | 9.49 | 0.28 | 3.04 | 9.4 | 9.5 | 9.35 | 650108 |
| 1727822400 | 9.21 | 0.01 | 0.11 | 9.16 | 9.36 | 9.1 | 782110 |
| 1727736000 | 9.2 | -0.07 | -0.76 | 9.25 | 9.25 | 9.075 | 624661 |
| 1727476800 | 9.27 | -0.12 | -1.28 | 9.38 | 9.39 | 9.25 | 675985 |
| 1727390400 | 9.39 | 0.31 | 3.41 | 9.14 | 9.42 | 9.125 | 1817135 |
| 1727304000 | 9.08 | -0.2 | -2.16 | 9.21 | 9.241 | 9.07 | 561873 |
| 1727217600 | 9.28 | 0.29 | 3.23 | 8.98 | 9.3 | 8.98 | 638569 |
| 1727131200 | 8.99 | 0.14 | 1.58 | 8.94 | 9.146 | 8.92 | 723502 |
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
