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 | 0.053 | 0.670037926675 | 7.91 | 7.99 | 7.78 | 2657 | 7.85084619 | CS |
| 4 | 0.113 | 1.43949044586 | 7.85 | 8 | 7.51 | 4844 | 7.82545543 | CS |
| 12 | 0.023 | 0.289672544081 | 7.94 | 9.98 | 7.39 | 12124 | 8.75036631 | CS |
| 26 | 0.643 | 8.78415300546 | 7.32 | 9.98 | 6.57 | 8269 | 8.37412878 | CS |
| 52 | 0.093 | 1.18170266836 | 7.87 | 9.98 | 5.66 | 8843 | 7.4548774 | CS |
| 156 | 4.343 | 119.972375691 | 3.62 | 9.98 | 3.38 | 11845 | 6.12852111 | CS |
| 260 | 4.343 | 119.972375691 | 3.62 | 9.98 | 3.38 | 11845 | 6.12852111 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 7.963 | 0.11 | 1.44 | 7.78 | 7.963 | 7.78 | 1245 |
| 1741300140 | 7.85 | 0.03 | 0.38 | 7.8 | 7.85 | 7.8 | 2034 |
| 1741213440 | 7.82 | 0.02 | 0.26 | 7.82 | 7.82 | 7.82 | 573 |
| 1741126800 | 7.8 | -0.05 | -0.64 | 7.99 | 7.99 | 7.8 | 6935 |
| 1741040760 | 7.85 | -0.13 | -1.63 | 7.962 | 7.962 | 7.85 | 855 |
| 1740781260 | 7.98 | 0.09 | 1.17 | 7.91 | 7.98 | 7.8 | 2886 |
| 1740695340 | 7.888 | 0.02 | 0.26 | 7.888 | 7.97 | 7.8 | 4677 |
| 1740608400 | 7.8675 | 0.07 | 0.87 | 7.818 | 7.89 | 7.818 | 4017 |
| 1740522480 | 7.8 | -0.1 | -1.27 | 7.9 | 7.9 | 7.78 | 5360 |
| 1740435600 | 7.9 | 0.13 | 1.67 | 7.76 | 8 | 7.76 | 5086 |
| 1740176400 | 7.77 | -0.03 | -0.38 | 7.8 | 7.8 | 7.76 | 7090 |
| 1740090480 | 7.8 | -0.06 | -0.73 | 7.934 | 7.934 | 7.79 | 4551 |
| 1740003960 | 7.857 | -0 | -0.04 | 7.8 | 7.945 | 7.8 | 2726 |
| 1739917740 | 7.86 | -0.11 | -1.38 | 7.99 | 7.99 | 7.51 | 7912 |
| 1739572020 | 7.97 | 0.05 | 0.63 | 7.95 | 7.97 | 7.91 | 3532 |
| 1739485320 | 7.92 | 0.03 | 0.38 | 7.89 | 7.95 | 7.88 | 3203 |
| 1739398920 | 7.89 | 0.16 | 2.07 | 7.77 | 7.9 | 7.77 | 4462 |
| 1739312940 | 7.73 | -0.12 | -1.53 | 7.86 | 7.86 | 7.6865 | 19064 |
| 1739226000 | 7.85 | 0.1 | 1.29 | 7.8425 | 7.85 | 7.82 | 3603 |
| 1738967160 | 7.75 | -0.1 | -1.27 | 7.85 | 7.86 | 7.75 | 3468 |
| 1738880400 | 7.85 | 0.03 | 0.38 | 7.8 | 7.86 | 7.8 | 3028 |
| 1738794000 | 7.82 | 0.06 | 0.77 | 7.8 | 7.82 | 7.76 | 3455 |
| 1738708080 | 7.76 | -0.1 | -1.27 | 7.8 | 7.8 | 7.69 | 3449 |
| 1738621740 | 7.86 | 0.32 | 4.24 | 7.54 | 7.86 | 7.39 | 16193 |
| 1738362000 | 7.54 | -0.11 | -1.44 | 7.66 | 7.83 | 7.52 | 21645 |
| 1738276080 | 7.65 | -0.26 | -3.29 | 7.93 | 8.1199999 | 7.65 | 8503 |
| 1738189740 | 7.91 | -0.31 | -3.77 | 8.22 | 8.22 | 7.85 | 9700 |
| 1738103280 | 8.22 | -0.25 | -2.95 | 8.39 | 8.46 | 8.15 | 13458 |
| 1738016820 | 8.47 | -1.36 | -13.84 | 8.5 | 8.6125 | 7.76 | 28966 |
| 1737757440 | 9.83 | -0.09 | -0.90 | 9.97 | 9.98 | 9.52 | 87260 |
| 1737671220 | 9.9189 | 0.58 | 6.20 | 9.21 | 9.97 | 9.21 | 93536 |
| 1737584640 | 9.34 | 0.06 | 0.65 | 9.295 | 9.368 | 9.1275 | 51982 |
| 1737498540 | 9.28 | 0.54 | 6.18 | 8.7899999 | 9.28 | 8.45 | 58848 |
| 1737152880 | 8.74 | 0.59 | 7.24 | 8.49 | 8.88 | 8.26 | 39912 |
| 1737066420 | 8.15 | 0.2 | 2.52 | 7.86 | 8.23 | 7.86 | 19051 |
| 1736979780 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1736893380 | 7.95 | 0.13 | 1.61 | 7.95 | 7.95 | 7.65 | 521 |
| 1736806800 | 7.8239 | -0.11 | -1.34 | 7.99 | 7.99 | 7.81 | 2117 |
| 1736547720 | 7.93 | 0.04 | 0.51 | 7.8725 | 8.0475 | 7.81 | 1060 |
| 1736375340 | 7.89 | 0 | 0.00 | 7.85 | 7.89 | 7.8 | 6856 |
| 1736288940 | 7.89 | -0.04 | -0.50 | 7.93 | 7.955 | 7.55 | 21344 |
| 1736202360 | 7.93 | 0 | 0.00 | 8.03 | 8.05 | 7.93 | 9604 |
| 1735942980 | 7.93 | -0.02 | -0.25 | 7.93 | 7.93 | 7.93 | 250 |
| 1735856700 | 7.95 | -0.05 | -0.63 | 7.95 | 8.0521999 | 7.95 | 3187 |
| 1735683960 | 8 | -0.09 | -1.11 | 8.01 | 8.0269999 | 8 | 811 |
| 1735597740 | 8.09 | 0.01 | 0.12 | 8.092 | 8.092 | 8.09 | 1047 |
| 1735338000 | 8.08 | 0.07 | 0.87 | 8.11 | 8.75 | 8.07 | 5443 |
| 1735252020 | 8.01 | 0.03 | 0.34 | 8 | 8.2 | 8 | 5821 |
| 1735078200 | 7.983 | -0 | -0.03 | 7.983 | 7.983 | 7.983 | 271 |
| 1734992400 | 7.985 | 0.09 | 1.08 | 7.985 | 7.985 | 7.985 | 188 |
| 1734733200 | 7.9 | 0.01 | 0.13 | 7.9045 | 8.01 | 7.9 | 6282 |
| 1734646800 | 7.89 | 0.05 | 0.64 | 7.84 | 7.89 | 7.7 | 2976 |
| 1734560940 | 7.84 | -0.09 | -1.13 | 7.93 | 7.93 | 7.84 | 10821 |
| 1734474360 | 7.93 | -0.04 | -0.51 | 8 | 8 | 7.926 | 17079 |
| 1734388140 | 7.9708 | -0.03 | -0.37 | 7.99 | 8 | 7.97 | 2842 |
| 1734128940 | 8 | -0.12 | -1.48 | 7.94 | 8.02 | 7.94 | 5168 |
| 1734042480 | 8.1199999 | 0.19 | 2.40 | 7.95 | 8.15 | 7.95 | 604 |
| 1733955900 | 7.93 | -0.06 | -0.73 | 7.95 | 7.97 | 7.9 | 8583 |
| 1733869200 | 7.988 | 0.03 | 0.32 | 7.9792 | 7.99 | 7.9792 | 603 |
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
