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 | -0.72 | -8.37209302326 | 8.6 | 8.6 | 7.78 | 217507 | 8.10569029 | CS |
| 4 | -1.21 | -13.3113311331 | 9.09 | 9.1 | 7.78 | 166224 | 8.46533055 | CS |
| 12 | -0.87 | -9.94285714286 | 8.75 | 9.95 | 7.78 | 181722 | 8.91147426 | CS |
| 26 | 0.89 | 12.7324749642 | 6.99 | 9.95 | 6.32 | 202174 | 8.16661349 | CS |
| 52 | -0.46 | -5.51558752998 | 8.34 | 9.95 | 6.32 | 196306 | 7.87122938 | CS |
| 156 | -0.29 | -3.54957160343 | 8.17 | 9.95 | 5.3 | 206198 | 7.22512891 | CS |
| 260 | -1.14 | -12.6385809313 | 9.02 | 9.95 | 5.3 | 227561 | 7.23665904 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1736548800 | 7.9 | -0.15 | -1.86 | 8 | 8 | 7.88 | 166660 |
| 1736462400 | 8.05 | 0.03 | 0.37 | 8.02 | 8.13 | 7.89 | 215568 |
| 1736376000 | 8.02 | -0.3 | -3.61 | 8.32 | 8.32 | 7.9 | 416132 |
| 1736289600 | 8.32 | -0.15 | -1.77 | 8.5 | 8.5 | 8.24 | 156036 |
| 1736203200 | 8.47 | -0.09 | -1.05 | 8.6 | 8.6 | 8.44 | 133139 |
| 1735944000 | 8.56 | 0.02 | 0.23 | 8.63 | 8.63 | 8.48 | 84506 |
| 1735857600 | 8.5399999 | 0.06 | 0.71 | 8.48 | 8.57 | 8.45 | 151645 |
| 1735684800 | 8.48 | -0.02 | -0.24 | 8.4 | 8.48 | 8.38 | 106101 |
| 1735598400 | 8.5 | -0.2 | -2.30 | 8.74 | 8.74 | 8.46 | 164214 |
| 1735339200 | 8.7 | -0.16 | -1.81 | 8.81 | 8.88 | 8.67 | 97238 |
| 1735069200 | 8.86 | 0.09 | 1.03 | 8.8699999 | 8.8699999 | 8.74 | 101861 |
| 1734993600 | 8.77 | 0.12 | 1.39 | 8.65 | 8.77 | 8.64 | 98287 |
| 1734734400 | 8.65 | 0.1 | 1.17 | 8.52 | 8.77 | 8.49 | 240060 |
| 1734648000 | 8.55 | -0.14 | -1.61 | 8.69 | 8.78 | 8.55 | 149852 |
| 1734561600 | 8.69 | -0.2 | -2.25 | 8.88 | 8.95 | 8.67 | 179229 |
| 1734475200 | 8.89 | -0.1 | -1.11 | 8.9 | 8.96 | 8.76 | 173572 |
| 1734388800 | 8.99 | -0.07 | -0.77 | 9.09 | 9.1 | 8.86 | 191712 |
| 1734129600 | 9.06 | -0.25 | -2.69 | 9.31 | 9.31 | 9.06 | 190539 |
| 1734043200 | 9.31 | -0.14 | -1.48 | 9.41 | 9.44 | 9.2899999 | 187713 |
| 1733956800 | 9.45 | -0.08 | -0.84 | 9.53 | 9.56 | 9.41 | 169611 |
| 1733870400 | 9.53 | -0.14 | -1.45 | 9.67 | 9.67 | 9.51 | 161328 |
| 1733784000 | 9.67 | 0.15 | 1.58 | 9.6 | 9.7 | 9.56 | 127703 |
| 1733524800 | 9.52 | -0.27 | -2.76 | 9.84 | 9.84 | 9.47 | 130454 |
| 1733438400 | 9.7899999 | -0.08 | -0.81 | 9.9 | 9.95 | 9.78 | 158124 |
| 1733352000 | 9.8699999 | 0.07 | 0.71 | 9.8 | 9.94 | 9.8 | 145592 |
| 1733265600 | 9.8 | 0.05 | 0.51 | 9.8 | 9.8699999 | 9.74 | 200482 |
| 1733179200 | 9.75 | -0.03 | -0.31 | 9.72 | 9.8 | 9.67 | 96509 |
| 1732920000 | 9.78 | 0.13 | 1.35 | 9.65 | 9.8 | 9.65 | 123568 |
| 1732833600 | 9.65 | 0 | 0.00 | 9.6199999 | 9.67 | 9.56 | 67926 |
| 1732747200 | 9.65 | 0 | 0.00 | 9.64 | 9.83 | 9.64 | 113322 |
| 1732660800 | 9.65 | -0.12 | -1.23 | 9.65 | 9.71 | 9.6 | 171962 |
| 1732574400 | 9.77 | 0.19 | 1.98 | 9.6 | 9.83 | 9.6 | 281331 |
| 1732315200 | 9.58 | -0.07 | -0.73 | 9.65 | 9.65 | 9.55 | 154292 |
| 1732228800 | 9.65 | 0.21 | 2.22 | 9.45 | 9.67 | 9.4 | 215764 |
| 1732142400 | 9.44 | 0.15 | 1.61 | 9.28 | 9.5 | 9.27 | 257771 |
| 1732056000 | 9.2899999 | 0.07 | 0.76 | 9.1 | 9.35 | 9.07 | 228627 |
| 1731969600 | 9.22 | -0.07 | -0.75 | 9.26 | 9.38 | 9.19 | 186442 |
| 1731710400 | 9.2899999 | 0.09 | 0.98 | 9.14 | 9.32 | 9.11 | 233744 |
| 1731624000 | 9.2 | 0.17 | 1.88 | 9.1 | 9.23 | 9.02 | 283117 |
| 1731537600 | 9.03 | -0.07 | -0.77 | 9.1 | 9.11 | 9.01 | 214380 |
| 1731451200 | 9.1 | 0.02 | 0.22 | 9.07 | 9.17 | 9.03 | 331612 |
| 1731364800 | 9.08 | 0.37 | 4.25 | 8.91 | 9.17 | 8.86 | 400360 |
| 1731105600 | 8.71 | 0.43 | 5.19 | 8.34 | 9 | 8.34 | 521169 |
| 1731019200 | 8.28 | -0.06 | -0.72 | 8.33 | 8.41 | 8.28 | 308364 |
| 1730932800 | 8.34 | -0.05 | -0.60 | 8.36 | 8.44 | 8.26 | 107855 |
| 1730846400 | 8.39 | 0.05 | 0.60 | 8.44 | 8.44 | 8.31 | 175362 |
| 1730760000 | 8.34 | -0.03 | -0.36 | 8.3699999 | 8.43 | 8.31 | 161539 |
| 1730497200 | 8.3699999 | 0.14 | 1.70 | 8.32 | 8.3699999 | 8.26 | 159182 |
| 1730410800 | 8.23 | -0.05 | -0.60 | 8.3 | 8.31 | 8.23 | 174359 |
| 1730324400 | 8.28 | -0.08 | -0.96 | 8.35 | 8.4 | 8.28 | 85740 |
| 1730238000 | 8.36 | -0.05 | -0.59 | 8.38 | 8.41 | 8.26 | 153046 |
| 1730151600 | 8.41 | -0.02 | -0.24 | 8.4 | 8.49 | 8.4 | 94750 |
| 1729892400 | 8.43 | -0.07 | -0.82 | 8.5 | 8.55 | 8.43 | 94725 |
| 1729806000 | 8.5 | 0.06 | 0.71 | 8.5 | 8.53 | 8.42 | 106708 |
| 1729719600 | 8.44 | -0.11 | -1.29 | 8.51 | 8.57 | 8.4 | 148264 |
| 1729633200 | 8.55 | -0.09 | -1.04 | 8.65 | 8.65 | 8.48 | 207974 |
| 1729546800 | 8.64 | -0.15 | -1.71 | 8.75 | 8.77 | 8.59 | 201010 |
| 1729287600 | 8.7899999 | -0.16 | -1.79 | 8.96 | 9.03 | 8.77 | 186574 |
| 1729201200 | 8.95 | -0.1 | -1.10 | 9.0399999 | 9.09 | 8.95 | 192982 |
| 1729114800 | 9.05 | 0.11 | 1.23 | 9 | 9.09 | 8.99 | 167877 |
| 1729028400 | 8.94 | -0.17 | -1.87 | 9.06 | 9.11 | 8.9 | 205704 |
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
