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 | 0.6325 | 7.06703910615 | 8.95 | 10.69 | 8.36 | 641 | 9.25287051 | DR |
| 4 | 0.9525 | 11.0370799537 | 8.63 | 10.69 | 8.36 | 2986 | 9.18109976 | DR |
| 12 | 0.7226 | 8.15584826014 | 8.8599 | 10.69 | 7.82 | 2100 | 8.90328286 | DR |
| 26 | -0.9175 | -8.7380952381 | 10.5 | 10.69 | 7.82 | 2481 | 9.44935258 | DR |
| 52 | -1.1875 | -11.025998143 | 10.77 | 11.35 | 7.82 | 1996 | 9.66742023 | DR |
| 156 | 0.4825 | 5.3021978022 | 9.1 | 12.32 | 7.8 | 2075 | 10.02735291 | DR |
| 260 | 1.2725 | 15.3128760529 | 8.31 | 12.32 | 2.65 | 2608 | 8.76491734 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 9.5825 | -0.53 | -5.22 | 8.36 | 9.5825 | 8.36 | 495 |
| 1741040760 | 10.11 | 1.34 | 15.28 | 10.11 | 10.11 | 10.11 | 636 |
| 1740781740 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1740695340 | 8.77 | -0.18 | -2.01 | 8.77 | 10.69 | 8.77 | 863 |
| 1740608880 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1740522480 | 8.95 | -0.28 | -3.03 | 8.95 | 8.95 | 8.95 | 424 |
| 1740436080 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1740176880 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1740090480 | 9.23 | -0.37 | -3.85 | 8.77 | 9.23 | 8.77 | 23630 |
| 1740004020 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1739917620 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1739572020 | 9.6 | 0.39 | 4.23 | 9.69 | 9.69 | 9.6 | 349 |
| 1739485320 | 9.21 | -0.29 | -3.05 | 9.21 | 9.21 | 9.21 | 519 |
| 1739398800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1739312400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1739226000 | 9.5 | 0.47 | 5.15 | 9.3812 | 9.5 | 9.3812 | 367 |
| 1738967160 | 9.035 | 0.45 | 5.18 | 9.035 | 9.035 | 9.035 | 450 |
| 1738880400 | 8.59 | -0.04 | -0.46 | 8.55 | 8.59 | 8.55 | 1512 |
| 1738794000 | 8.63 | -0.27 | -3.03 | 8.63 | 8.63 | 8.63 | 1111 |
| 1738708140 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1738621740 | 8.9 | -0.57 | -6.02 | 8.9 | 8.9 | 8.9 | 8268 |
| 1738362540 | 9.47 | 0 | 0.00 | 9.47 | 9.47 | 9.47 | 0 |
| 1738276140 | 9.47 | 0 | 0.00 | 9.47 | 9.47 | 9.47 | 0 |
| 1738189740 | 9.47 | -0.09 | -0.94 | 9.05 | 9.47 | 9.05 | 2250 |
| 1738103280 | 9.56 | -0.01 | -0.14 | 9.56 | 9.56 | 9.56 | 1823 |
| 1738016640 | 9.5737 | 0 | 0.00 | 9.5737 | 9.5737 | 9.5737 | 0 |
| 1737757440 | 9.5737 | -0.11 | -1.10 | 9.5737 | 9.5737 | 9.5737 | 286 |
| 1737671040 | 9.68 | 0 | 0.00 | 9.68 | 9.68 | 9.68 | 0 |
| 1737584640 | 9.68 | 0.51 | 5.59 | 9.68 | 9.68 | 9.68 | 1138 |
| 1737498540 | 9.1675 | 0.06 | 0.63 | 9.1675 | 9.1675 | 9.1675 | 1139 |
| 1737152880 | 9.11 | -0.09 | -0.98 | 8.536 | 9.11 | 8.536 | 2763 |
| 1737066120 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1736979720 | 9.2 | 0.96 | 11.65 | 8.36 | 9.2 | 8.36 | 2685 |
| 1736893380 | 8.24 | -0.38 | -4.41 | 8.24 | 8.24 | 8.24 | 341 |
| 1736806800 | 8.6199999 | 0.57 | 7.03 | 7.95 | 8.6199999 | 7.95 | 1651 |
| 1736547720 | 8.054 | -0.85 | -9.54 | 8.9 | 8.9 | 8.054 | 676 |
| 1736375340 | 8.903 | 0.26 | 3.04 | 8.903 | 8.903 | 8.903 | 187 |
| 1736288940 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 638 |
| 1736202360 | 8.64 | 0.47 | 5.80 | 8.64 | 8.64 | 8.64 | 301 |
| 1735942980 | 8.166 | -0.23 | -2.73 | 8.166 | 8.166 | 8.166 | 395 |
| 1735856700 | 8.395 | -0.11 | -1.24 | 8.3382 | 8.395 | 8.3382 | 579 |
| 1735683600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1735597200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1735338000 | 8.5 | 0.4 | 4.92 | 8.88 | 8.88 | 8.5 | 600 |
| 1735251000 | 8.1013 | 0 | 0.00 | 8.1013 | 8.1013 | 8.1013 | 0 |
| 1735078200 | 8.1013 | -0.37 | -4.35 | 8.1013 | 8.1013 | 8.1013 | 1368 |
| 1734992400 | 8.47 | -0.28 | -3.20 | 7.82 | 8.5 | 7.82 | 3574 |
| 1734733200 | 8.75 | 0.09 | 0.98 | 8.75 | 8.75 | 8.75 | 2543 |
| 1734646800 | 8.6649999 | 0.69 | 8.72 | 8.285 | 8.6649999 | 7.855 | 966 |
| 1734560940 | 7.97 | -0.39 | -4.67 | 8.85 | 8.85 | 7.93 | 1368 |
| 1734474360 | 8.36 | 0.08 | 0.97 | 8.82 | 8.82 | 8.3 | 4149 |
| 1734388140 | 8.28 | 0.31 | 3.89 | 8.4 | 8.4 | 8.15 | 1394 |
| 1734128940 | 7.97 | 0.02 | 0.25 | 8.3212 | 8.3212 | 7.97 | 2235 |
| 1734042480 | 7.95 | -0.91 | -10.27 | 7.95 | 7.95 | 7.95 | 1314 |
| 1733955600 | 8.8599 | 0 | 0.00 | 8.8599 | 8.8599 | 8.8599 | 0 |
| 1733869200 | 8.8599 | -0.06 | -0.70 | 8.8599 | 8.8599 | 8.8599 | 3202 |
| 1733782800 | 8.922 | 0.48 | 5.71 | 8.922 | 8.922 | 8.922 | 747 |
| 1733523600 | 8.44 | -0.56 | -6.25 | 8.5 | 8.7 | 8.44 | 2208 |
| 1733437380 | 9.0025 | 0 | 0.00 | 9.0025 | 9.0025 | 9.0025 | 0 |
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
