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 | 1 | 12.4223602484 | 8.05 | 9.115 | 7.93 | 1801773 | 8.17984962 | DR |
| 4 | 1.86 | 25.8692628651 | 7.19 | 9.115 | 7.15 | 2434884 | 7.71154755 | DR |
| 12 | 1.11 | 13.9798488665 | 7.94 | 9.115 | 6.74 | 1563420 | 7.63044703 | DR |
| 26 | 1.71 | 23.2970027248 | 7.34 | 9.2 | 6.74 | 1010051 | 7.84212024 | DR |
| 52 | 2.85 | 45.9677419355 | 6.2 | 9.2 | 5.56 | 975816 | 7.37322819 | DR |
| 156 | 2.00436798 | 28.4483772969 | 7.04563202 | 9.2 | 3.62831701 | 841229 | 6.32190554 | DR |
| 260 | 1.88510598 | 26.3103121238 | 7.16489402 | 12.13261503 | 3.62831701 | 739737 | 6.9058619 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 9.05 | 0.51 | 5.97 | 9.1 | 9.115 | 8.94 | 1408396 |
| 1739485320 | 8.5399999 | 0.17 | 2.03 | 8.4 | 8.55 | 8.3699999 | 912879 |
| 1739398920 | 8.3699999 | 0.19 | 2.32 | 8.23 | 8.43 | 8.22 | 958969 |
| 1739312940 | 8.18 | -0.01 | -0.12 | 8.1 | 8.2 | 8.08 | 1798591 |
| 1739226000 | 8.19 | 0.25 | 3.15 | 8.15 | 8.24 | 8.01 | 3076106 |
| 1738967160 | 7.94 | 0.02 | 0.25 | 8.05 | 8.13 | 7.93 | 2262318 |
| 1738880400 | 7.92 | 0.11 | 1.41 | 7.94 | 7.96 | 7.855 | 4105262 |
| 1738794000 | 7.81 | -0.03 | -0.38 | 7.84 | 7.86 | 7.77 | 3812535 |
| 1738708080 | 7.84 | 0.31 | 4.12 | 7.77 | 7.88 | 7.73 | 5119532 |
| 1738621740 | 7.53 | -0.11 | -1.44 | 7.5 | 7.64 | 7.49 | 2848321 |
| 1738362000 | 7.64 | -0.04 | -0.52 | 7.7 | 7.74 | 7.56 | 2735708 |
| 1738276080 | 7.68 | 0.13 | 1.72 | 7.54 | 7.69 | 7.53 | 1937783 |
| 1738189740 | 7.55 | 0.04 | 0.53 | 7.57 | 7.61 | 7.55 | 1972136 |
| 1738103280 | 7.51 | 0.09 | 1.21 | 7.5 | 7.56 | 7.43 | 2870810 |
| 1738016820 | 7.42 | 0.03 | 0.41 | 7.38 | 7.44 | 7.368424 | 3527763 |
| 1737757440 | 7.39 | 0.12 | 1.65 | 7.43 | 7.44 | 7.3 | 2108565 |
| 1737671220 | 7.27 | 0 | 0.00 | 7.27 | 7.29 | 7.2277 | 1525700 |
| 1737584640 | 7.27 | -0.03 | -0.41 | 7.3 | 7.32 | 7.26 | 1664890 |
| 1737498540 | 7.3 | 0.06 | 0.83 | 7.29 | 7.34 | 7.28 | 1754765 |
| 1737152880 | 7.24 | 0.13 | 1.83 | 7.19 | 7.28 | 7.15 | 1270159 |
| 1737066420 | 7.11 | -0.06 | -0.84 | 7.06 | 7.12 | 7.02 | 1506350 |
| 1736979720 | 7.17 | 0.23 | 3.31 | 7.13 | 7.19 | 7.07 | 2361921 |
| 1736893380 | 6.94 | 0.14 | 2.06 | 6.94 | 7.01 | 6.91 | 1046868 |
| 1736806800 | 6.8 | -0.09 | -1.31 | 6.77 | 6.885 | 6.74 | 883929 |
| 1736547720 | 6.89 | -0.2 | -2.82 | 7 | 7.03 | 6.87 | 1672201 |
| 1736375340 | 7.09 | -0.1 | -1.39 | 7.12 | 7.15 | 7.05 | 6247817 |
| 1736288940 | 7.19 | -0.21 | -2.84 | 7.35 | 7.39 | 7.158 | 9226917 |
| 1736202360 | 7.4 | -0.54 | -6.80 | 8.06 | 8.1199999 | 7.18 | 2402808 |
| 1735942980 | 7.94 | 0.03 | 0.38 | 7.95 | 7.96 | 7.89 | 876872 |
| 1735856700 | 7.91 | -0.03 | -0.38 | 7.92 | 7.99 | 7.9 | 471901 |
| 1735683960 | 7.94 | 0 | 0.00 | 7.84 | 7.98 | 7.84 | 312058 |
| 1735597740 | 7.94 | -0.19 | -2.34 | 7.96 | 8.08 | 7.9 | 621617 |
| 1735338000 | 8.13 | -0.04 | -0.49 | 8.16 | 8.18 | 8.1 | 592347 |
| 1735252020 | 8.17 | -0.01 | -0.12 | 8.2899999 | 8.3 | 8.1 | 464290 |
| 1735078200 | 8.18 | -0.07 | -0.85 | 8.08 | 8.25 | 8.08 | 96109 |
| 1734992400 | 8.25 | -0.05 | -0.60 | 8.18 | 8.26 | 8.13 | 373507 |
| 1734733200 | 8.3 | 0.06 | 0.73 | 8.2 | 8.38 | 8.19 | 889656 |
| 1734646800 | 8.24 | 0.08 | 0.98 | 8.24 | 8.31 | 8.23 | 899694 |
| 1734560940 | 8.16 | -0.28 | -3.32 | 8.3699999 | 8.406 | 8.15 | 829995 |
| 1734474360 | 8.44 | -0.02 | -0.24 | 8.45 | 8.55 | 8.39 | 461163 |
| 1734388140 | 8.46 | -0.1 | -1.17 | 8.49 | 8.51 | 8.42 | 482293 |
| 1734128940 | 8.56 | 0.06 | 0.71 | 8.64 | 8.64 | 8.51 | 530805 |
| 1734042480 | 8.5 | -0.08 | -0.93 | 8.6 | 8.61 | 8.5 | 558743 |
| 1733955900 | 8.58 | 0.03 | 0.35 | 8.65 | 8.65 | 8.53 | 670086 |
| 1733869200 | 8.55 | -0.15 | -1.72 | 8.61 | 8.61 | 8.51 | 391652 |
| 1733782800 | 8.7 | 0.18 | 2.11 | 8.69 | 8.8 | 8.6199999 | 533894 |
| 1733523600 | 8.52 | 0.08 | 0.95 | 8.52 | 8.5399999 | 8.46 | 376137 |
| 1733437500 | 8.44 | 0.22 | 2.68 | 8.44 | 8.47 | 8.43 | 296216 |
| 1733350980 | 8.22 | 0 | 0.00 | 8.23 | 8.26 | 8.21 | 952408 |
| 1733264700 | 8.22 | -0.02 | -0.24 | 8.32 | 8.33 | 8.2 | 325001 |
| 1733178180 | 8.24 | 0.08 | 0.98 | 8.32 | 8.34 | 8.2 | 407228 |
| 1732918200 | 8.16 | 0.13 | 1.62 | 8.05 | 8.17 | 8.0399999 | 551843 |
| 1732746540 | 8.03 | 0.06 | 0.75 | 8.06 | 8.08 | 8.02 | 237388 |
| 1732660140 | 7.97 | -0.04 | -0.50 | 8.02 | 8.03 | 7.95 | 283102 |
| 1732573560 | 8.01 | 0.03 | 0.38 | 8.0399999 | 8.06 | 7.93 | 397653 |
| 1732314000 | 7.98 | -0.08 | -0.99 | 7.94 | 7.98 | 7.91 | 492857 |
| 1732227900 | 8.06 | -0.05 | -0.62 | 8.0399999 | 8.06 | 8 | 244289 |
| 1732141740 | 8.11 | 0.01 | 0.12 | 7.99 | 8.1199999 | 7.9701 | 1323439 |
| 1732054800 | 8.1 | 0.01 | 0.12 | 8.0399999 | 8.13 | 8.0175 | 793257 |
| 1731968640 | 8.09 | 0.08 | 1.00 | 8.08 | 8.13 | 8.0399999 | 821485 |
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
