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 | 0.01 | 0.114155251142 | 8.76 | 10 | 8.05 | 12096 | 8.81257751 | CS |
| 4 | -1.24 | -12.3876123876 | 10.01 | 10.01 | 8.05 | 4433 | 8.77109755 | CS |
| 12 | 0.87 | 11.0126582278 | 7.9 | 10.35 | 7.25 | 2708 | 8.5417293 | CS |
| 26 | -0.28 | -3.09392265193 | 9.05 | 10.35 | 7.03 | 2557 | 8.39851155 | CS |
| 52 | -1.22 | -12.2122122122 | 9.99 | 12.2 | 7.03 | 2497 | 9.2667876 | CS |
| 156 | -12.91 | -59.5479704797 | 21.68 | 22.85 | 7.03 | 2293 | 13.97990707 | CS |
| 260 | -10.72 | -55.0025654182 | 19.49 | 25 | 7.03 | 2427 | 16.75317163 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 8.77 | -1.23 | -12.30 | 8.5 | 8.77 | 8.27 | 1150 |
| 1731709260 | 10 | 1.2 | 13.64 | 8.05 | 10 | 8.05 | 450 |
| 1731622800 | 8.8 | 0.04 | 0.46 | 9.168 | 9.25 | 8.78 | 33747 |
| 1731536880 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1731450480 | 8.76 | 0.01 | 0.11 | 8.76 | 8.76 | 8.75 | 2090 |
| 1731363600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1731104400 | 8.75 | -0.05 | -0.57 | 8.77 | 8.77 | 8.75 | 470 |
| 1731018000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1730931600 | 8.8 | 0.05 | 0.57 | 8.95 | 9.1387 | 8.8 | 2919 |
| 1730842020 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1730755620 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1730496420 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 1000 |
| 1730409780 | 8.75 | 0.2 | 2.34 | 8.75 | 8.75 | 8.75 | 5100 |
| 1730323500 | 8.55 | 0.3 | 3.64 | 8.4 | 8.6 | 8.25 | 2325 |
| 1730237280 | 8.25 | -0.75 | -8.33 | 8.8 | 8.8 | 8.25 | 2325 |
| 1730150940 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1729891740 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1729805340 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1729718940 | 9 | 0.25 | 2.86 | 9 | 9 | 9 | 1890 |
| 1729632300 | 8.75 | 0.18 | 2.10 | 8.75 | 8.75 | 8.75 | 100 |
| 1729545600 | 8.57 | -1.78 | -17.20 | 10.01 | 10.01 | 8.57 | 775 |
| 1729286400 | 10.35 | 1.98 | 23.66 | 8.83 | 10.35 | 8.51 | 7710 |
| 1729200000 | 8.3699999 | 0.01 | 0.12 | 8.3699999 | 8.5 | 8.3699999 | 600 |
| 1729113960 | 8.36 | 0.05 | 0.60 | 8.4625 | 8.4625 | 8.36 | 210 |
| 1729027680 | 8.31 | 0.06 | 0.73 | 8.682 | 8.78 | 8.31 | 794 |
| 1728941220 | 8.25 | -0.15 | -1.79 | 8.55 | 8.55 | 8.25 | 1872 |
| 1728681900 | 8.4 | 0.02 | 0.24 | 8.2 | 8.4 | 8.2 | 4475 |
| 1728595560 | 8.38 | 0.48 | 6.08 | 8.1 | 8.38 | 8.1 | 1930 |
| 1728509220 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1728422820 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1728336420 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1728077220 | 7.9 | -0.35 | -4.24 | 8 | 8 | 7.9 | 525 |
| 1727990760 | 8.25 | 0.25 | 3.13 | 8.25 | 8.25 | 8.25 | 100 |
| 1727904000 | 8 | -0.05 | -0.62 | 8.1 | 8.1 | 8 | 3240 |
| 1727818140 | 8.05 | 0.05 | 0.63 | 8.225 | 8.25 | 8.05 | 300 |
| 1727731380 | 8 | -0.08 | -0.93 | 8 | 8 | 8 | 200 |
| 1727472000 | 8.075 | 0.27 | 3.53 | 7.95 | 8.075 | 7.95 | 600 |
| 1727386200 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1727299200 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1727212800 | 7.8 | -0.07 | -0.89 | 7.8 | 7.8 | 7.8 | 800 |
| 1727126940 | 7.87 | 0.17 | 2.21 | 7.87 | 7.87 | 7.87 | 1279 |
| 1726867200 | 7.7 | -0.05 | -0.65 | 7.7 | 7.7 | 7.7 | 500 |
| 1726781220 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.25 | 10605 |
| 1726694640 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1726608240 | 7.75 | -0.3 | -3.73 | 7.9 | 7.9 | 7.55 | 2157 |
| 1726522140 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1726262940 | 8.05 | 0.29 | 3.74 | 8.19 | 8.2 | 8.05 | 3400 |
| 1726176540 | 7.76 | -0.54 | -6.51 | 8.2899999 | 8.2899999 | 7.76 | 1107 |
| 1726090140 | 8.3 | 0.1 | 1.22 | 8.2899999 | 8.5 | 8.2899999 | 3783 |
| 1726003500 | 8.2 | 0.05 | 0.61 | 8.21 | 8.2899999 | 8.2 | 2375 |
| 1725917160 | 8.15 | 0.1 | 1.24 | 8.1 | 8.15 | 8.1 | 2325 |
| 1725658020 | 8.05 | -0.09 | -1.04 | 8.02 | 8.05 | 8.02 | 1150 |
| 1725571440 | 8.135 | 0.14 | 1.69 | 7.9 | 8.25 | 7.8785 | 6000 |
| 1725485340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1725398940 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1725053340 | 8 | 0.21 | 2.63 | 7.8625 | 8 | 7.8625 | 1300 |
| 1724966400 | 7.795 | -0.06 | -0.70 | 7.795 | 7.795 | 7.795 | 100 |
| 1724880360 | 7.85 | -0.05 | -0.63 | 7.8 | 7.85 | 7.8 | 500 |
| 1724794080 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 600 |
| 1724707680 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1724448480 | 7.9 | -0.07 | -0.88 | 7.96 | 7.96 | 7.9 | 1500 |
| 1724362140 | 7.97 | 0.02 | 0.25 | 7.99 | 7.99 | 7.97 | 2000 |
| 1724275380 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 101 |
| 1724188800 | 7.95 | 0.03 | 0.38 | 7.91 | 7.95 | 7.91 | 219 |
| 1724102880 | 7.92 | 0.12 | 1.54 | 7.92 | 7.92 | 7.92 | 100 |
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
