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 | 0.665 | 8.41239721695 | 7.905 | 8.695 | 7.905 | 203508 | 8.2326547 | DE |
| 4 | 0.21 | 2.51196172249 | 8.36 | 8.845 | 7.655 | 185182 | 8.19418679 | DE |
| 12 | 0.74 | 9.45083014049 | 7.83 | 10.69 | 7.59 | 448986 | 9.05219317 | DE |
| 26 | -0.075 | -0.867553499132 | 8.645 | 10.69 | 5.09 | 545388 | 7.30156139 | DE |
| 52 | -5.875 | -40.6715126341 | 14.445 | 14.85 | 5.09 | 466838 | 8.41631456 | DE |
| 156 | -26.92 | -75.8523527754 | 35.49 | 37.39 | 5.09 | 402307 | 16.2523323 | DE |
| 260 | -16.22 | -65.4296087132 | 24.79 | 45.83 | 5.09 | 502783 | 22.6709216 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 8.545 | 0.06 | 0.71 | 8.52 | 8.695 | 8.46 | 133017 |
| 1738272420 | 8.485 | 0.39 | 4.82 | 8.065 | 8.555 | 8.055 | 278928 |
| 1738186020 | 8.095 | -0.01 | -0.12 | 8.15 | 8.21 | 8.055 | 139795 |
| 1738099620 | 8.105 | -0.15 | -1.82 | 8.255 | 8.4949999 | 8.085 | 213889 |
| 1738013220 | 8.255 | 0.14 | 1.73 | 8.08 | 8.31 | 8.01 | 153212 |
| 1737754020 | 8.115 | 0.24 | 3.05 | 7.905 | 8.25 | 7.905 | 231715 |
| 1737667620 | 7.875 | -0.07 | -0.88 | 7.955 | 8 | 7.785 | 96426 |
| 1737581220 | 7.945 | 0.09 | 1.08 | 8.02 | 8.085 | 7.91 | 138518 |
| 1737494820 | 7.86 | -0.16 | -2.00 | 7.95 | 7.975 | 7.86 | 81480 |
| 1737408420 | 8.02 | 0.01 | 0.12 | 8.02 | 8.11 | 7.875 | 170492 |
| 1737149220 | 8.01 | 0.27 | 3.42 | 7.75 | 8.025 | 7.75 | 204991 |
| 1737062820 | 7.745 | -0.28 | -3.43 | 8.015 | 8.045 | 7.69 | 233266 |
| 1736976420 | 8.02 | 0.14 | 1.71 | 7.885 | 8.05 | 7.78 | 184130 |
| 1736890020 | 7.885 | -0.27 | -3.25 | 8.16 | 8.225 | 7.655 | 278344 |
| 1736803620 | 8.15 | -0.31 | -3.66 | 8.4499999 | 8.51 | 8.05 | 284257 |
| 1736544420 | 8.46 | -0.17 | -1.91 | 8.5749999 | 8.645 | 8.46 | 110058 |
| 1736458020 | 8.625 | 0.19 | 2.25 | 8.35 | 8.68 | 8.305 | 111408 |
| 1736371620 | 8.435 | -0.31 | -3.49 | 8.715 | 8.8249999 | 8.32 | 182379 |
| 1736285220 | 8.74 | 0.22 | 2.58 | 8.535 | 8.845 | 8.535 | 174983 |
| 1736198820 | 8.52 | 0.01 | 0.12 | 8.555 | 8.82 | 8.505 | 213915 |
| 1735939620 | 8.51 | 0.16 | 1.92 | 8.36 | 8.545 | 8.215 | 221444 |
| 1735853220 | 8.35 | 0.15 | 1.77 | 8.175 | 8.4 | 8.145 | 179689 |
| 1735594020 | 8.205 | -0.36 | -4.20 | 8.565 | 8.5749999 | 8.035 | 247143 |
| 1735334820 | 8.565 | 0.22 | 2.64 | 8.4 | 8.72 | 8.365 | 205367 |
| 1734989220 | 8.345 | -0.01 | -0.12 | 8.4 | 8.4499999 | 8.2449999 | 128624 |
| 1734730020 | 8.355 | 0.09 | 1.09 | 8.255 | 8.46 | 8 | 251912 |
| 1734643620 | 8.265 | -0.03 | -0.36 | 8.35 | 8.5 | 8.215 | 242301 |
| 1734557220 | 8.295 | -0.61 | -6.80 | 8.9499999 | 8.955 | 8.27 | 283495 |
| 1734470820 | 8.9 | 0.15 | 1.71 | 8.795 | 9.025 | 8.705 | 309688 |
| 1734384420 | 8.75 | 0.3 | 3.55 | 8.3249999 | 8.85 | 8.1199999 | 274533 |
| 1734125220 | 8.4499999 | -0.27 | -3.04 | 8.7449999 | 8.8249999 | 8.18 | 419998 |
| 1734038820 | 8.715 | -0.09 | -1.02 | 8.7899999 | 8.9499999 | 8.6999999 | 224602 |
| 1733952420 | 8.805 | 0 | 0.06 | 8.9 | 9 | 8.6999999 | 235953 |
| 1733866020 | 8.8 | 0.02 | 0.17 | 8.765 | 9.09 | 8.73 | 279638 |
| 1733779620 | 8.785 | 0.04 | 0.40 | 8.715 | 8.9049999 | 8.685 | 245810 |
| 1733520420 | 8.75 | -0.1 | -1.13 | 8.89 | 8.89 | 8.67 | 207655 |
| 1733434020 | 8.85 | 0.13 | 1.43 | 8.75 | 8.945 | 8.705 | 228709 |
| 1733347620 | 8.725 | 0.1 | 1.16 | 8.6 | 8.775 | 8.535 | 245924 |
| 1733261220 | 8.625 | -0.32 | -3.52 | 8.965 | 8.97 | 8.5749999 | 449991 |
| 1733174820 | 8.94 | 0.09 | 1.02 | 8.84 | 8.965 | 8.72 | 207884 |
| 1732915620 | 8.85 | -0.14 | -1.56 | 9.025 | 9.135 | 8.765 | 176614 |
| 1732829220 | 8.99 | -0.16 | -1.75 | 9.1549999 | 9.2449999 | 8.975 | 210125 |
| 1732742820 | 9.15 | 0.14 | 1.50 | 9.0399999 | 9.475 | 8.96 | 306843 |
| 1732656420 | 9.015 | -0.19 | -2.01 | 9.205 | 9.345 | 8.84 | 316713 |
| 1732570020 | 9.1999999 | 0.71 | 8.30 | 8.515 | 9.36 | 8.42 | 591386 |
| 1732310820 | 8.4949999 | -1.5 | -14.96 | 10.02 | 10.06 | 8.07 | 1186489 |
| 1732224420 | 9.99 | 0.04 | 0.45 | 9.895 | 10.08 | 9.64 | 461826 |
| 1732138020 | 9.945 | 0.33 | 3.38 | 9.625 | 10.199999 | 9.595 | 700921 |
| 1732051620 | 9.6199999 | -0.76 | -7.32 | 10.4 | 10.4 | 9.22 | 1326536 |
| 1731965220 | 10.38 | -0.06 | -0.57 | 10.449999 | 10.49 | 10.26 | 793980 |
| 1731705960 | 10.44 | 0.7 | 7.13 | 10.43 | 10.69 | 9.85 | 2884456 |
| 1731619560 | 9.7449999 | 1.22 | 14.31 | 8.67 | 9.985 | 8.445 | 1951477 |
| 1731533160 | 8.525 | 0.21 | 2.46 | 8.225 | 8.685 | 8.205 | 564226 |
| 1731446820 | 8.32 | -0.72 | -7.91 | 9 | 9.25 | 8.035 | 1309742 |
| 1731360420 | 9.035 | 1.34 | 17.34 | 7.77 | 9.66 | 7.77 | 2621488 |
| 1731101220 | 7.7 | -0.1 | -1.28 | 7.83 | 8.1199999 | 7.59 | 718863 |
| 1731014760 | 7.8 | 0.72 | 10.09 | 7.11 | 8.02 | 6.925 | 1215287 |
| 1730928360 | 7.085 | -1.31 | -15.60 | 7.55 | 7.55 | 6.9 | 2092660 |
| 1730841960 | 8.395 | 0.36 | 4.42 | 8.17 | 8.5299999 | 7.905 | 1496461 |
| 1730755560 | 8.0399999 | 0.94 | 13.24 | 7.17 | 8.175 | 7.15 | 1264685 |
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
