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 | 0.0499 | 0.677979918751 | 7.3601 | 7.5 | 6.84 | 14467 | 7.33082876 | DR |
| 4 | -0.145 | -1.91925876903 | 7.555 | 8.42 | 6.84 | 14782 | 7.65448274 | DR |
| 12 | 0.4745 | 6.84161199625 | 6.9355 | 8.91 | 5.89 | 24951 | 7.66257317 | DR |
| 26 | -0.15600011 | -2.061857094 | 7.56600011 | 8.91 | 5.3 | 16273 | 7.39768963 | DR |
| 52 | 1.88599992 | 34.1419241978 | 5.52400008 | 9.40000014 | 5.29402008 | 12591 | 7.55829874 | DR |
| 156 | 1.74599992 | 30.8262693386 | 5.66400008 | 9.40000014 | 3.11800005 | 8446 | 6.13996337 | DR |
| 260 | 4.43799996 | 149.327049134 | 2.97200004 | 9.40000014 | 1.47200002 | 6468 | 5.56474803 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 7.41 | 0 | 0.00 | 7.13 | 7.4295 | 7.13 | 42650 |
| 1732227900 | 7.41 | 0 | 0.00 | 7.4075 | 7.4295 | 7.36 | 11555 |
| 1732141740 | 7.41 | 0.01 | 0.14 | 7.435 | 7.4825 | 7.3501 | 7884 |
| 1732054800 | 7.4 | 0.31 | 4.37 | 7.39 | 7.43 | 7.35 | 20735 |
| 1731968640 | 7.09 | -0.25 | -3.41 | 6.84 | 7.15 | 6.84 | 13073 |
| 1731709260 | 7.34 | -0.41 | -5.29 | 7.3601 | 7.5 | 7.33 | 19090 |
| 1731622800 | 7.75 | -0.33 | -4.11 | 7.66 | 7.76 | 7.43 | 7042 |
| 1731536760 | 8.082 | -0.11 | -1.32 | 8.09 | 8.127 | 8.05 | 8564 |
| 1731450480 | 8.19 | -0.17 | -2.03 | 8.2274999 | 8.2274999 | 8.15 | 26055 |
| 1731363600 | 8.36 | 0.17 | 2.08 | 8.2901 | 8.375 | 8.2899999 | 7762 |
| 1731104400 | 8.19 | 0.15 | 1.87 | 8.38 | 8.4045 | 8.18 | 8919 |
| 1731018540 | 8.0399999 | 0.19 | 2.42 | 7.814 | 8.42 | 7.814 | 3494 |
| 1730931600 | 7.85 | 0.11 | 1.42 | 7.49 | 7.91 | 7.49 | 45587 |
| 1730845680 | 7.74 | 0.19 | 2.52 | 7.7 | 7.75 | 7.6701 | 11208 |
| 1730759160 | 7.55 | 0.02 | 0.27 | 7.545 | 7.63 | 7.47 | 7966 |
| 1730496420 | 7.53 | 0.01 | 0.13 | 7.53 | 7.5524 | 7.5075 | 10080 |
| 1730409780 | 7.52 | 0.04 | 0.53 | 7.54 | 7.54 | 7.46 | 25031 |
| 1730323500 | 7.48 | -0.03 | -0.40 | 7.4701 | 7.505 | 7.4701 | 2175 |
| 1730237280 | 7.51 | 0.11 | 1.49 | 7.45 | 7.54 | 7.45 | 39023 |
| 1730150880 | 7.4 | -0.03 | -0.35 | 7.41 | 7.41 | 7.35 | 8234 |
| 1729891500 | 7.426 | -0.02 | -0.32 | 7.555 | 7.5885 | 7.3301 | 12164 |
| 1729805160 | 7.45 | 0.14 | 1.92 | 7.42 | 7.45 | 7.39 | 84050 |
| 1729718940 | 7.31 | -0.17 | -2.27 | 7.455 | 7.455 | 7.29 | 62155 |
| 1729632300 | 7.48 | -0.28 | -3.61 | 7.45 | 7.5115 | 7.435 | 43933 |
| 1729545600 | 7.76 | -0.28 | -3.45 | 7.96 | 8.06 | 7.72 | 143081 |
| 1729286400 | 8.0375 | 0.05 | 0.59 | 8.06 | 8.06 | 8.0300999 | 4689 |
| 1729200000 | 7.99 | -0.22 | -2.68 | 7.965 | 8.18 | 7.77 | 8120 |
| 1729113960 | 8.21 | -0.08 | -0.97 | 7.8725 | 8.295 | 7.8725 | 14067 |
| 1729027680 | 8.2899999 | 0.33 | 4.15 | 8.442 | 8.442 | 8.1199999 | 6434 |
| 1728941220 | 7.96 | -0.05 | -0.62 | 8.1 | 8.31 | 7.96 | 4973 |
| 1728681900 | 8.01 | 0.06 | 0.70 | 7.935 | 8.049 | 7.68 | 10443 |
| 1728595560 | 7.9545 | -0.02 | -0.19 | 7.9865 | 8.0239999 | 7.6985 | 6434 |
| 1728508800 | 7.97 | -0.07 | -0.87 | 8.22 | 8.22 | 7.96 | 4292 |
| 1728422580 | 8.0399999 | -0.03 | -0.37 | 7.955 | 8.08 | 7.955 | 6569 |
| 1728336000 | 8.07 | -0.2 | -2.42 | 8.3155 | 8.3885 | 8.0601 | 12719 |
| 1728077220 | 8.27 | -0.32 | -3.73 | 8.2 | 8.46 | 7.94 | 32857 |
| 1727990760 | 8.5905 | -0.08 | -0.92 | 8.2 | 8.91 | 8.2 | 99979 |
| 1727904000 | 8.67 | 0 | 0.00 | 8.675 | 8.82 | 8.449 | 90093 |
| 1727818140 | 8.67 | 0.31 | 3.71 | 8.44 | 8.84 | 8.3701 | 9806 |
| 1727731380 | 8.36 | 0.06 | 0.72 | 8.457 | 8.457 | 8.1199999 | 16764 |
| 1727472000 | 8.3 | 0.1 | 1.22 | 8.3035 | 8.3385 | 7.91 | 7511 |
| 1727386200 | 8.2 | 0.72 | 9.63 | 7.98 | 8.23 | 7.8431 | 48778 |
| 1727299200 | 7.48 | 0.21 | 2.89 | 7.256 | 7.576 | 7.256 | 262966 |
| 1727212800 | 7.27 | -0.05 | -0.68 | 7.32 | 7.5899 | 7.1 | 7162 |
| 1727126940 | 7.32 | 0.06 | 0.83 | 6.98 | 7.43 | 6.98 | 8179 |
| 1726867200 | 7.26 | 0.03 | 0.41 | 7.3645 | 7.55 | 7.12 | 14833 |
| 1726781220 | 7.23 | 0.26 | 3.73 | 6.916 | 7.24 | 6.8425 | 8585 |
| 1726694460 | 6.97 | 0.07 | 1.01 | 6.896 | 7.2599 | 6.896 | 7362 |
| 1726608240 | 6.9 | -0.16 | -2.27 | 6.66 | 6.9791 | 6.66 | 7165 |
| 1726521720 | 7.06 | 0.13 | 1.88 | 7.034 | 7.06 | 6.956 | 8542 |
| 1726262940 | 6.93 | 0.22 | 3.28 | 6.935 | 6.99 | 6.88 | 12913 |
| 1726176540 | 6.71 | 0.56 | 9.11 | 6.808 | 6.808 | 6.6001 | 14035 |
| 1726090140 | 6.15 | -0.1 | -1.60 | 6.138 | 6.2 | 6 | 9177 |
| 1726003500 | 6.25 | 0.2 | 3.31 | 6.21 | 6.26 | 6.05 | 8731 |
| 1725917160 | 6.05 | 0.16 | 2.72 | 6 | 6.13 | 5.909 | 27896 |
| 1725658020 | 5.89 | -0.4 | -6.36 | 6.0599999 | 6.0599999 | 5.89 | 10566 |
| 1725571440 | 6.29 | 0.03 | 0.48 | 6.23 | 6.29 | 6.23 | 15727 |
| 1725485040 | 6.26 | -0.16 | -2.49 | 6.32 | 6.32 | 6.24 | 8144 |
| 1725398880 | 6.42 | -0.36 | -5.31 | 6.53 | 6.53 | 6.39 | 9870 |
| 1725053340 | 6.78 | 0.07 | 1.04 | 6.9355 | 6.9355 | 6.72 | 16865 |
| 1724966400 | 6.71 | 0.03 | 0.45 | 6.5199999 | 6.78 | 6.5199999 | 3644 |
| 1724880360 | 6.68 | -0.11 | -1.62 | 6.735 | 6.735 | 6.67 | 12411 |
| 1724794080 | 6.7901 | 0.05 | 0.74 | 6.725 | 7.0299 | 6.665 | 3337 |
| 1724707740 | 6.74 | -0.2 | -2.88 | 6.75 | 6.87 | 6.6325 | 8368 |
| 1724448480 | 6.94 | 0.11 | 1.54 | 6.745 | 6.94 | 6.7115 | 19619 |
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
