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 | 31.559999 | 297.735839623 | 10.6 | 42.159999 | 9.65 | 277 | 10.25126582 | DE |
| 4 | 33.059999 | 363.296692308 | 9.1 | 42.159999 | 9.1 | 742 | 10.64090779 | DE |
| 12 | 30.859999 | 273.097336283 | 11.3 | 42.159999 | 7.75 | 1009 | 9.58282508 | DE |
| 26 | 38.699999 | 1118.49708092 | 3.46 | 42.159999 | 3.46 | 866 | 9.02981604 | DE |
| 52 | 38.999999 | 1234.17718354 | 3.16 | 42.159999 | 3.16 | 1897 | 6.13784446 | DE |
| 156 | 38.479999 | 1045.65214674 | 3.68 | 42.159999 | 2.58 | 1890 | 5.54016454 | DE |
| 260 | 38.479999 | 1045.65214674 | 3.68 | 42.159999 | 2.58 | 1890 | 5.54016454 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 9.65 | -0.95 | -8.96 | 9.8 | 42.735 | 9.65 | 313 |
| 1738358820 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1738272420 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1738186020 | 10.6 | -0.9 | -7.83 | 10.6 | 10.6 | 10.6 | 350 |
| 1738099620 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1738013220 | 11.5 | -0.3 | -2.54 | 11.5 | 11.5 | 11.5 | 276 |
| 1737754020 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1737667620 | 11.8 | -0.2 | -1.67 | 11.8 | 11.8 | 11.8 | 75 |
| 1737581220 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1737494820 | 12 | 0.2 | 1.69 | 11.4 | 12 | 11.4 | 869 |
| 1737408420 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1737149220 | 11.8 | -0.2 | -1.67 | 12.3 | 12.3 | 11.8 | 128 |
| 1737062820 | 12 | 1.2 | 11.11 | 12 | 12 | 12 | 125 |
| 1736976420 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1736890020 | 10.8 | -0.3 | -2.70 | 10.9 | 10.9 | 10.6 | 1968 |
| 1736803620 | 11.1 | 0.9 | 8.82 | 10.9 | 11.1 | 10.9 | 597 |
| 1736544420 | 10.199999 | 0.3 | 3.03 | 10.199999 | 10.199999 | 10.199999 | 1500 |
| 1736458020 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1736371620 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1736285220 | 9.9 | 2.05 | 26.11 | 9.1 | 10.1 | 9.1 | 2070 |
| 1736198820 | 7.85 | -0.05 | -0.63 | 7.85 | 9.7159 | 7.85 | 120 |
| 1735939620 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 1 |
| 1735853220 | 8 | 0.05 | 0.63 | 7.9 | 8 | 7.9 | 437 |
| 1735594020 | 7.95 | 0.05 | 0.63 | 7.95 | 7.95 | 7.95 | 551 |
| 1735334820 | 7.9 | -0.15 | -1.86 | 8.05 | 8.05 | 7.75 | 560 |
| 1734989220 | 8.05 | -0.3 | -3.59 | 7.8 | 8.05 | 7.8 | 547 |
| 1734730020 | 8.35 | 0.05 | 0.60 | 8.35 | 8.35 | 8.35 | 444 |
| 1734643620 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1734557220 | 8.3 | 0.2 | 2.47 | 8.3 | 8.3 | 8.3 | 30 |
| 1734470820 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 25 |
| 1734384420 | 8.1 | 0.05 | 0.62 | 7.9 | 8.1 | 7.9 | 1637 |
| 1734125220 | 8.05 | -0.8 | -9.04 | 8.05 | 8.05 | 8.05 | 400 |
| 1734038820 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1733952420 | 8.85 | 0 | 0.00 | 9.05 | 9.05 | 8.85 | 2158 |
| 1733866020 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1733779620 | 8.85 | -0.15 | -1.67 | 8.85 | 8.85 | 8.85 | 200 |
| 1733520420 | 9 | -0.05 | -0.55 | 9 | 9 | 9 | 406 |
| 1733434020 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1733347620 | 9.05 | -0.25 | -2.69 | 9.25 | 9.5 | 9.05 | 420 |
| 1733261220 | 9.3 | -0.2 | -2.11 | 9.3 | 9.3 | 9.3 | 1 |
| 1733174820 | 9.5 | 0.1 | 1.06 | 9.5 | 9.5 | 9.5 | 6 |
| 1732915620 | 9.4 | 0.2 | 2.17 | 9.4 | 9.4 | 9.4 | 200 |
| 1732829220 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1732742820 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1732656420 | 9.1999999 | -0.3 | -3.16 | 8.9499999 | 9.1999999 | 8.9499999 | 4396 |
| 1732570020 | 9.5 | -0.1 | -1.04 | 9.55 | 9.65 | 9.5 | 13100 |
| 1732310820 | 9.6 | -0.9 | -8.57 | 9.8 | 9.8 | 9.4 | 1299 |
| 1732224420 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1732138020 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1732051620 | 10.5 | 0.2 | 1.94 | 10.5 | 10.5 | 10.5 | 200 |
| 1731965220 | 10.3 | -0.2 | -1.90 | 10 | 10.3 | 10 | 1100 |
| 1731705960 | 10.5 | -0.3 | -2.78 | 10.5 | 10.5 | 10.5 | 286 |
| 1731619560 | 10.8 | -0.2 | -1.82 | 10.9 | 10.9 | 10.8 | 278 |
| 1731533160 | 11 | -0.3 | -2.65 | 10.9 | 11.4 | 10.9 | 1175 |
| 1731446820 | 11.3 | 1.6 | 16.49 | 11.3 | 11.3 | 11.3 | 200 |
| 1731360360 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1731101160 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1731014760 | 9.6999999 | 0.15 | 1.57 | 9.5 | 9.6999999 | 9.5 | 200 |
| 1730928360 | 9.55 | 1.05 | 12.35 | 9.35 | 9.55 | 9.25 | 800 |
| 1730841960 | 8.5 | -0.9 | -9.57 | 8.5 | 8.5 | 8.5 | 1000 |
| 1730755560 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
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
