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 | -0.11 | -1.31108462455 | 8.39 | 8.41 | 8.23 | 322600 | 8.28674329 | CS |
| 4 | -0.38 | -4.38799076212 | 8.66 | 8.77 | 8.23 | 222146 | 8.48702824 | CS |
| 12 | -0.6 | -6.75675675676 | 8.88 | 8.88 | 8.23 | 215997 | 8.64058666 | CS |
| 26 | -0.26 | -3.04449648712 | 8.54 | 8.88 | 8.23 | 256680 | 8.6289094 | CS |
| 52 | -0.38 | -4.38799076212 | 8.66 | 8.88 | 8.23 | 221455 | 8.6001618 | CS |
| 156 | -4.89 | -37.1298405467 | 13.17 | 13.62 | 8.01 | 193810 | 9.25704662 | CS |
| 260 | -3.2 | -27.8745644599 | 11.48 | 13.93 | 8.01 | 172884 | 10.08439722 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 8.2899999 | 0.06 | 0.73 | 8.26 | 8.39 | 8.24 | 208872 |
| 1734997200 | 8.23 | -0.14 | -1.67 | 8.28 | 8.31 | 8.23 | 503005 |
| 1734738000 | 8.3699999 | 0.04 | 0.54 | 8.32 | 8.41 | 8.32 | 176530 |
| 1734651600 | 8.325 | -0.08 | -0.89 | 8.3901 | 8.4092 | 8.32 | 351030 |
| 1734565200 | 8.4 | -0.07 | -0.83 | 8.4753 | 8.49 | 8.4 | 312729 |
| 1734478800 | 8.47 | -0.03 | -0.35 | 8.51 | 8.52 | 8.47 | 215918 |
| 1734392400 | 8.5 | -0.07 | -0.82 | 8.545 | 8.5899 | 8.49 | 290040 |
| 1734133200 | 8.57 | 0.02 | 0.23 | 8.58 | 8.58 | 8.5399999 | 199539 |
| 1734046800 | 8.55 | -0.06 | -0.64 | 8.61 | 8.61 | 8.55 | 155862 |
| 1733960400 | 8.605 | -0.02 | -0.17 | 8.6235 | 8.6649999 | 8.6 | 103803 |
| 1733874000 | 8.6199999 | -0.01 | -0.12 | 8.615 | 8.63 | 8.6 | 178085 |
| 1733787600 | 8.63 | -0.01 | -0.06 | 8.629 | 8.63 | 8.61 | 142714 |
| 1733528400 | 8.635 | -0.01 | -0.06 | 8.6601 | 8.6601 | 8.61 | 224250 |
| 1733442000 | 8.64 | -0.05 | -0.58 | 8.6649999 | 8.6799 | 8.64 | 169546 |
| 1733355600 | 8.69 | -0.03 | -0.34 | 8.68 | 8.695 | 8.6649999 | 218182 |
| 1733269200 | 8.72 | 0.03 | 0.35 | 8.7 | 8.72 | 8.66 | 130350 |
| 1733182800 | 8.69 | 0 | 0.00 | 8.6698 | 8.77 | 8.66 | 224963 |
| 1732917840 | 8.69 | 0.03 | 0.35 | 8.683 | 8.73 | 8.64 | 71188 |
| 1732750800 | 8.66 | 0.07 | 0.81 | 8.6199999 | 8.67 | 8.6199999 | 143377 |
| 1732664400 | 8.59 | 0 | 0.00 | 8.59 | 8.6199999 | 8.57 | 143814 |
| 1732578000 | 8.59 | 0.04 | 0.47 | 8.6 | 8.61 | 8.57 | 111079 |
| 1732318800 | 8.55 | 0 | 0.00 | 8.56 | 8.569 | 8.53 | 161178 |
| 1732232400 | 8.55 | -0.02 | -0.23 | 8.525 | 8.59 | 8.51 | 340230 |
| 1732146000 | 8.57 | 0 | 0.00 | 8.56 | 8.61 | 8.5551999 | 248111 |
| 1732059600 | 8.57 | 0.02 | 0.23 | 8.55 | 8.6199999 | 8.5399999 | 270285 |
| 1731973200 | 8.55 | 0 | 0.00 | 8.5708 | 8.6 | 8.52 | 314340 |
| 1731714000 | 8.55 | -0.05 | -0.58 | 8.6014 | 8.6199999 | 8.52 | 496885 |
| 1731627600 | 8.6 | -0.06 | -0.69 | 8.67 | 8.69 | 8.6 | 103848 |
| 1731541200 | 8.66 | -0.1 | -1.14 | 8.765 | 8.765 | 8.65 | 150624 |
| 1731454800 | 8.76 | -0.04 | -0.45 | 8.7899999 | 8.8156 | 8.76 | 256750 |
| 1731368400 | 8.8 | 0.02 | 0.23 | 8.8 | 8.8 | 8.775 | 112983 |
| 1731109200 | 8.78 | 0.05 | 0.57 | 8.725 | 8.8 | 8.72 | 212934 |
| 1731022800 | 8.73 | -0.01 | -0.11 | 8.749 | 8.75 | 8.7 | 131362 |
| 1730936400 | 8.74 | -0.01 | -0.11 | 8.75 | 8.76 | 8.7032 | 177889 |
| 1730850000 | 8.75 | 0.05 | 0.57 | 8.7 | 8.75 | 8.65 | 210895 |
| 1730763600 | 8.7 | -0.05 | -0.57 | 8.74 | 8.755 | 8.68 | 212659 |
| 1730500800 | 8.75 | -0.02 | -0.23 | 8.78 | 8.78 | 8.73 | 164395 |
| 1730414400 | 8.77 | 0.05 | 0.57 | 8.7546 | 8.78 | 8.7 | 200096 |
| 1730328000 | 8.72 | 0.01 | 0.11 | 8.715 | 8.7442 | 8.66 | 178990 |
| 1730241600 | 8.71 | 0.03 | 0.35 | 8.6605 | 8.72 | 8.6501 | 155189 |
| 1730155200 | 8.68 | 0 | 0.00 | 8.68 | 8.7 | 8.66 | 129171 |
| 1729896000 | 8.68 | 0.01 | 0.12 | 8.69 | 8.69 | 8.6601 | 108942 |
| 1729809600 | 8.67 | -0.09 | -1.03 | 8.74 | 8.74 | 8.67 | 81919 |
| 1729723200 | 8.76 | -0.02 | -0.23 | 8.76 | 8.785 | 8.76 | 166239 |
| 1729636800 | 8.78 | 0.01 | 0.11 | 8.77 | 8.785 | 8.76 | 236004 |
| 1729550400 | 8.77 | -0.01 | -0.11 | 8.78 | 8.7985 | 8.75 | 230984 |
| 1729291200 | 8.78 | -0.03 | -0.34 | 8.8 | 8.8 | 8.78 | 168852 |
| 1729204800 | 8.81 | -0.01 | -0.11 | 8.82 | 8.82 | 8.78 | 165624 |
| 1729118400 | 8.82 | 0.02 | 0.17 | 8.84 | 8.84 | 8.7899999 | 202489 |
| 1729032000 | 8.805 | 0.02 | 0.17 | 8.7899999 | 8.82 | 8.7899999 | 142474 |
| 1728945600 | 8.7899999 | 0 | 0.00 | 8.81 | 8.81 | 8.77 | 278039 |
| 1728686400 | 8.7899999 | 0 | 0.00 | 8.8 | 8.8 | 8.78 | 92884 |
| 1728600000 | 8.7899999 | 0.01 | 0.11 | 8.78 | 8.7899999 | 8.77 | 273662 |
| 1728513600 | 8.78 | 0 | 0.00 | 8.8 | 8.8 | 8.765 | 170223 |
| 1728427200 | 8.78 | 0.01 | 0.11 | 8.7800999 | 8.7802 | 8.765 | 171313 |
| 1728340800 | 8.77 | -0.05 | -0.57 | 8.7899999 | 8.8 | 8.75 | 351658 |
| 1728081600 | 8.82 | -0.01 | -0.11 | 8.8109 | 8.83 | 8.805 | 784128 |
| 1727995200 | 8.83 | -0.05 | -0.56 | 8.85 | 8.8649 | 8.82 | 113088 |
| 1727908800 | 8.88 | 0.02 | 0.23 | 8.835 | 8.88 | 8.825 | 305592 |
| 1727822400 | 8.86 | 0.02 | 0.23 | 8.85 | 8.88 | 8.845 | 239941 |
| 1727735520 | 8.84 | 0.07 | 0.80 | 8.805 | 8.84 | 8.785 | 542043 |
| 1727476800 | 8.77 | 0.02 | 0.23 | 8.7899999 | 8.82 | 8.76 | 257759 |
| 1727390400 | 8.75 | -0.01 | -0.11 | 8.78 | 8.8 | 8.75 | 260436 |
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
