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 | 0.345 | 4.89361702128 | 7.05 | 7.45 | 7.05 | 1768 | 7.20868311 | DE |
| 4 | 0.2 | 2.77970813065 | 7.195 | 7.45 | 7.01 | 1097 | 7.20535179 | DE |
| 12 | -0.6349999 | -7.90784443223 | 8.0299999 | 8.3249999 | 7.01 | 1497 | 7.71335638 | DE |
| 26 | -1.54 | -17.2355903749 | 8.935 | 8.935 | 7.01 | 964 | 7.79254744 | DE |
| 52 | 0.195 | 2.70833333333 | 7.2 | 9.15 | 7.01 | 951 | 8.08216252 | DE |
| 156 | -0.05 | -0.671591672263 | 7.445 | 9.15 | 6.5 | 956 | 7.94236382 | DE |
| 260 | -0.05 | -0.671591672263 | 7.445 | 9.15 | 6.5 | 956 | 7.94236382 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733779620 | 7.45 | 0.1 | 1.36 | 7.33 | 7.45 | 7.33 | 518 |
| 1733520420 | 7.35 | 0.07 | 1.03 | 7.34 | 7.35 | 7.335 | 559 |
| 1733434020 | 7.275 | 0.08 | 1.11 | 7.205 | 7.275 | 7.175 | 3155 |
| 1733347620 | 7.195 | 0.09 | 1.27 | 7.13 | 7.195 | 7.13 | 716 |
| 1733261220 | 7.105 | 0.08 | 1.14 | 7.05 | 7.15 | 7.05 | 3891 |
| 1733174820 | 7.025 | -0.19 | -2.57 | 7.19 | 7.19 | 7.025 | 1072 |
| 1732915620 | 7.21 | -0.15 | -1.97 | 7.22 | 7.22 | 7.205 | 16 |
| 1732829220 | 7.355 | 0.03 | 0.41 | 7.355 | 7.355 | 7.355 | 1 |
| 1732742820 | 7.325 | 0.17 | 2.30 | 7.19 | 7.325 | 7.19 | 101 |
| 1732656420 | 7.16 | -0.1 | -1.38 | 7.18 | 7.225 | 7.16 | 44 |
| 1732570020 | 7.26 | 0.12 | 1.68 | 7.105 | 7.26 | 7.01 | 4126 |
| 1732310820 | 7.14 | 0 | 0.07 | 7.14 | 7.14 | 7.14 | 116 |
| 1732224420 | 7.135 | 0.04 | 0.63 | 7.07 | 7.135 | 7.065 | 665 |
| 1732138020 | 7.09 | -0.06 | -0.77 | 7.175 | 7.175 | 7.085 | 457 |
| 1732051620 | 7.145 | -0.11 | -1.45 | 7.245 | 7.245 | 7.145 | 652 |
| 1731965220 | 7.25 | 0.1 | 1.40 | 7.24 | 7.31 | 7.24 | 3199 |
| 1731705960 | 7.15 | -0.01 | -0.14 | 7.125 | 7.15 | 7.12 | 442 |
| 1731619560 | 7.16 | 0.02 | 0.28 | 7.085 | 7.165 | 7.085 | 555 |
| 1731533160 | 7.14 | -0.06 | -0.83 | 7.22 | 7.22 | 7.14 | 163 |
| 1731446820 | 7.2 | -0.17 | -2.31 | 7.195 | 7.245 | 7.195 | 1497 |
| 1731360420 | 7.37 | 0.03 | 0.41 | 7.35 | 7.375 | 7.335 | 1340 |
| 1731101220 | 7.34 | 0 | 0.07 | 7.305 | 7.36 | 7.275 | 4058 |
| 1731014760 | 7.335 | 0.09 | 1.17 | 7.24 | 7.395 | 7.24 | 488 |
| 1730928360 | 7.25 | -0.1 | -1.36 | 7.375 | 7.385 | 7.225 | 351 |
| 1730841960 | 7.35 | 0.03 | 0.48 | 7.37 | 7.38 | 7.315 | 1720 |
| 1730755560 | 7.315 | 0 | 0.00 | 7.34 | 7.4 | 7.3 | 1222 |
| 1730496360 | 7.315 | -0.36 | -4.69 | 7.46 | 7.465 | 7.315 | 2163 |
| 1730409960 | 7.675 | -0.04 | -0.52 | 7.775 | 7.83 | 7.675 | 1043 |
| 1730323560 | 7.715 | -0.11 | -1.41 | 7.755 | 7.755 | 7.715 | 2961 |
| 1730237160 | 7.825 | -0.04 | -0.45 | 7.855 | 7.905 | 7.8 | 2820 |
| 1730150760 | 7.86 | 0.09 | 1.09 | 7.89 | 7.89 | 7.81 | 1054 |
| 1729888020 | 7.775 | -0.06 | -0.70 | 7.82 | 7.82 | 7.71 | 628 |
| 1729801560 | 7.83 | 0.04 | 0.45 | 7.84 | 7.91 | 7.8 | 554 |
| 1729715160 | 7.795 | -0.09 | -1.08 | 7.95 | 7.95 | 7.77 | 6429 |
| 1729628760 | 7.88 | -0.13 | -1.56 | 7.96 | 7.96 | 7.88 | 2580 |
| 1729542360 | 8.005 | -0.08 | -0.93 | 8.015 | 8.045 | 8 | 2862 |
| 1729283160 | 8.08 | 0.06 | 0.75 | 8.025 | 8.08 | 8.02 | 1203 |
| 1729196760 | 8.02 | -0.05 | -0.56 | 8.07 | 8.09 | 8.02 | 744 |
| 1729110360 | 8.065 | -0.05 | -0.55 | 8.0299999 | 8.11 | 8.0299999 | 3718 |
| 1729023960 | 8.11 | 0 | 0.00 | 8.0399999 | 8.11 | 7.97 | 3492 |
| 1728937620 | 8.11 | -0.12 | -1.40 | 8.27 | 8.275 | 8.08 | 6312 |
| 1728678360 | 8.225 | 0.05 | 0.61 | 8.17 | 8.225 | 8.095 | 5338 |
| 1728591960 | 8.175 | 0.03 | 0.31 | 8.105 | 8.225 | 8.08 | 4721 |
| 1728505560 | 8.15 | 0.11 | 1.37 | 8.065 | 8.15 | 8.065 | 832 |
| 1728419160 | 8.0399999 | 0.06 | 0.75 | 7.985 | 8.0399999 | 7.985 | 16 |
| 1728332760 | 7.98 | -0.01 | -0.06 | 7.985 | 8.015 | 7.95 | 986 |
| 1728073560 | 7.985 | 0.16 | 2.04 | 7.92 | 8.005 | 7.92 | 8 |
| 1727987220 | 7.825 | -0.04 | -0.45 | 7.81 | 7.84 | 7.81 | 363 |
| 1727900820 | 7.86 | -0.11 | -1.32 | 7.965 | 7.965 | 7.86 | 178 |
| 1727814420 | 7.965 | -0.05 | -0.56 | 7.965 | 7.965 | 7.965 | 2 |
| 1727728020 | 8.01 | -0.23 | -2.79 | 8.25 | 8.285 | 7.975 | 1834 |
| 1727468760 | 8.24 | 0.02 | 0.18 | 8.3249999 | 8.3249999 | 8.24 | 12 |
| 1727382360 | 8.225 | 0 | 0.00 | 8.225 | 8.225 | 8.225 | 0 |
| 1727295960 | 8.225 | 0.19 | 2.36 | 8.225 | 8.225 | 8.16 | 3 |
| 1727209560 | 8.035 | 0 | 0.00 | 8.035 | 8.035 | 8.035 | 0 |
| 1727123160 | 8.035 | -0.09 | -1.05 | 8.0749999 | 8.0749999 | 7.995 | 1502 |
| 1726864020 | 8.1199999 | -0.07 | -0.79 | 8.17 | 8.17 | 8.1199999 | 11 |
| 1726777560 | 8.185 | 0.11 | 1.30 | 8.1549999 | 8.23 | 8.1549999 | 1013 |
| 1726691220 | 8.08 | 0.05 | 0.62 | 8.0299999 | 8.095 | 8.0299999 | 314 |
| 1726604760 | 8.0299999 | 0.04 | 0.50 | 8.0299999 | 8.0299999 | 8.0299999 | 25 |
| 1726518420 | 7.99 | 0.08 | 0.95 | 8.02 | 8.02 | 7.965 | 7 |
| 1726259160 | 7.915 | 0 | 0.00 | 7.915 | 7.915 | 7.915 | 0 |
| 1726172760 | 7.915 | 0.01 | 0.13 | 8.015 | 8.015 | 7.9 | 13 |
| 1726086360 | 7.905 | -0.04 | -0.44 | 7.91 | 7.91 | 7.905 | 7 |
| 1725999960 | 7.94 | -0.14 | -1.73 | 8.0399999 | 8.0399999 | 7.94 | 121 |
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
