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 | -0.19 | -2.00845665962 | 9.46 | 9.64 | 9.11 | 108040 | 9.39286931 | CS |
| 4 | 0.13 | 1.42231947484 | 9.14 | 9.64 | 8.97 | 101040 | 9.26355305 | CS |
| 12 | -0.2 | -2.11193241816 | 9.47 | 9.91 | 8.74 | 110848 | 9.27278534 | CS |
| 26 | -0.35 | -3.63825363825 | 9.62 | 9.91 | 7.96 | 144502 | 9.06013515 | CS |
| 52 | -1.46 | -13.6067101584 | 10.73 | 11.77 | 7.96 | 166722 | 9.97359507 | CS |
| 156 | -1.07905001 | -10.4265609786 | 10.34905001 | 17.84610223 | 7.96 | 387487 | 12.73371396 | CS |
| 260 | 1.4 | 17.7890724269 | 7.87 | 30.49625002 | 7.68112 | 574340 | 14.89683433 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1748035800 | 9.27 | 0.09 | 0.98 | 9.22 | 9.27 | 9.11 | 114700 |
| 1747949340 | 9.18 | -0.16 | -1.71 | 9.3 | 9.35 | 9.15 | 116700 |
| 1747863000 | 9.34 | -0.16 | -1.68 | 9.41 | 9.44 | 9.25 | 110900 |
| 1747776540 | 9.5 | 0.12 | 1.28 | 9.34 | 9.5 | 9.25 | 67500 |
| 1747690200 | 9.38 | -0.21 | -2.19 | 9.64 | 9.64 | 9.3699999 | 118300 |
| 1747431000 | 9.59 | 0.14 | 1.48 | 9.46 | 9.6 | 9.3699999 | 126800 |
| 1747344540 | 9.45 | 0.21 | 2.27 | 9.24 | 9.58 | 9.21 | 122600 |
| 1747258200 | 9.24 | -0.01 | -0.11 | 9.35 | 9.38 | 9.23 | 80500 |
| 1747171740 | 9.25 | 0.06 | 0.65 | 9.16 | 9.33 | 9.16 | 68900 |
| 1747085400 | 9.19 | -0.03 | -0.33 | 9.22 | 9.28 | 9.07 | 81200 |
| 1746826200 | 9.22 | 0.1 | 1.10 | 9.1 | 9.22 | 9.06 | 159800 |
| 1746739800 | 9.1199999 | -0.03 | -0.33 | 9.11 | 9.27 | 9.09 | 73900 |
| 1746653340 | 9.15 | 0.04 | 0.44 | 9.1199999 | 9.18 | 9.11 | 56700 |
| 1746567000 | 9.11 | -0.07 | -0.76 | 9.06 | 9.19 | 9.06 | 69000 |
| 1746480600 | 9.18 | -0.22 | -2.34 | 9.4 | 9.42 | 9.13 | 91400 |
| 1746221400 | 9.4 | 0.22 | 2.40 | 9.17 | 9.4 | 9.0399999 | 108100 |
| 1746048600 | 9.18 | 0.1 | 1.10 | 9.07 | 9.19 | 8.97 | 166800 |
| 1745962200 | 9.08 | 0 | 0.00 | 9.15 | 9.2 | 9.06 | 74100 |
| 1745875800 | 9.08 | -0.09 | -0.98 | 9.1199999 | 9.19 | 9.03 | 69200 |
| 1745616600 | 9.17 | 0.02 | 0.22 | 9.14 | 9.22 | 9.1 | 98600 |
| 1745530200 | 9.15 | 0.13 | 1.44 | 9.05 | 9.24 | 9 | 106000 |
| 1745443740 | 9.02 | -0.07 | -0.77 | 9.18 | 9.2 | 9 | 94500 |
| 1745357400 | 9.09 | 0.06 | 0.66 | 8.91 | 9.14 | 8.91 | 97500 |
| 1744925400 | 9.03 | 0.02 | 0.22 | 8.94 | 9.0399999 | 8.93 | 85700 |
| 1744839000 | 9.01 | -0.15 | -1.64 | 8.77 | 9.02 | 8.75 | 183500 |
| 1744752600 | 9.16 | 0.06 | 0.66 | 9.1 | 9.2899999 | 9.08 | 72300 |
| 1744666200 | 9.1 | -0.01 | -0.11 | 9.11 | 9.15 | 8.94 | 91200 |
| 1744407000 | 9.11 | 0.29 | 3.29 | 8.83 | 9.11 | 8.78 | 78300 |
| 1744320600 | 8.82 | -0.23 | -2.54 | 9.01 | 9.01 | 8.78 | 62400 |
| 1744234200 | 9.05 | 0.23 | 2.61 | 8.83 | 9.07 | 8.74 | 110600 |
| 1744147800 | 8.82 | -0.13 | -1.45 | 9.05 | 9.05 | 8.8 | 99800 |
| 1744061400 | 8.95 | -0.06 | -0.67 | 8.95 | 9.05 | 8.74 | 116900 |
| 1743802200 | 9.01 | -0.02 | -0.22 | 9.19 | 9.2 | 8.9 | 128400 |
| 1743715800 | 9.03 | -0.06 | -0.66 | 9.08 | 9.2 | 9 | 82700 |
| 1743629400 | 9.09 | 0.04 | 0.44 | 9.05 | 9.16 | 8.97 | 127200 |
| 1743542940 | 9.05 | 0.01 | 0.11 | 9.1 | 9.15 | 9 | 75500 |
| 1743456600 | 9.0399999 | -0.24 | -2.59 | 9.2899999 | 9.2899999 | 9.0399999 | 137000 |
| 1743197400 | 9.28 | -0.03 | -0.32 | 9.3 | 9.3 | 9.15 | 92200 |
| 1743111000 | 9.31 | 0.01 | 0.11 | 9.33 | 9.39 | 9.25 | 57800 |
| 1743024600 | 9.3 | -0.13 | -1.38 | 9.43 | 9.46 | 9.3 | 43300 |
| 1742938200 | 9.43 | 0.16 | 1.73 | 9.26 | 9.43 | 9.26 | 74500 |
| 1742851740 | 9.27 | -0.13 | -1.38 | 9.38 | 9.39 | 9.25 | 77100 |
| 1742592600 | 9.4 | 0 | 0.00 | 9.38 | 9.44 | 9.33 | 76500 |
| 1742506200 | 9.4 | -0.09 | -0.95 | 9.46 | 9.55 | 9.38 | 60000 |
| 1742419800 | 9.49 | -0.02 | -0.21 | 9.42 | 9.56 | 9.42 | 54300 |
| 1742333400 | 9.51 | -0.35 | -3.55 | 9.61 | 9.7899999 | 9.4 | 172600 |
| 1742247000 | 9.86 | 0.23 | 2.39 | 9.72 | 9.91 | 9.64 | 164500 |
| 1741987800 | 9.63 | 0.12 | 1.26 | 9.53 | 9.73 | 9.48 | 183700 |
| 1741901400 | 9.51 | 0.06 | 0.63 | 9.45 | 9.5399999 | 9.39 | 71500 |
| 1741814940 | 9.45 | 0.15 | 1.61 | 9.33 | 9.45 | 9.28 | 778200 |
| 1741728600 | 9.3 | -0.08 | -0.85 | 9.38 | 9.4 | 9.28 | 76600 |
| 1741642140 | 9.38 | -0.09 | -0.95 | 9.47 | 9.51 | 9.3699999 | 68200 |
| 1741382940 | 9.47 | 0.16 | 1.72 | 9.42 | 9.47 | 9.28 | 76500 |
| 1741296540 | 9.31 | -0.05 | -0.53 | 9.32 | 9.47 | 9.3 | 75000 |
| 1741210140 | 9.36 | 0.08 | 0.86 | 9.28 | 9.45 | 9.09 | 112700 |
| 1740778200 | 9.28 | -0.17 | -1.80 | 9.47 | 9.47 | 9.27 | 122000 |
| 1740691740 | 9.45 | 0.11 | 1.18 | 9.34 | 9.45 | 9.27 | 88900 |
| 1740605400 | 9.34 | 0.06 | 0.65 | 9.3 | 9.43 | 9.27 | 114200 |
| 1740519000 | 9.28 | -0.09 | -0.96 | 9.35 | 9.39 | 9.27 | 74900 |
| 1740432540 | 9.3699999 | 0.01 | 0.11 | 9.42 | 9.48 | 9.31 | 87200 |
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
