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 | -0.021 | -0.226293103448 | 9.28 | 9.29 | 9.23 | 22480 | 9.25103148 | SP |
| 4 | -0.000999999999999 | -0.0107991360691 | 9.26 | 9.29 | 9.2 | 44539 | 9.24492566 | SP |
| 12 | 0.034 | 0.368563685637 | 9.225 | 9.3216 | 8.96 | 32827 | 9.21370742 | SP |
| 26 | 0.099 | 1.0807860262 | 9.16 | 9.34 | 8.96 | 60593 | 9.1987457 | SP |
| 52 | 0.059 | 0.641304347826 | 9.2 | 9.34 | 8.96 | 44501 | 9.19262029 | SP |
| 156 | 0.419 | 4.73981900452 | 8.84 | 9.67 | 8.57 | 41608 | 8.99671222 | SP |
| 260 | -1.231 | -11.7349857007 | 10.49 | 10.82 | 8.31 | 46369 | 9.30673347 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750285800 | 9.259 | 0.01 | 0.10 | 9.28 | 9.28 | 9.25 | 149959 |
| 1750199400 | 9.25 | 0 | 0.00 | 9.27 | 9.27 | 9.25 | 41579 |
| 1750113000 | 9.25 | 0.01 | 0.11 | 9.27 | 9.27 | 9.25 | 3979 |
| 1749853800 | 9.24 | -0.04 | -0.43 | 9.23 | 9.26 | 9.23 | 45620 |
| 1749767400 | 9.28 | 0 | 0.05 | 9.24 | 9.2899999 | 9.24 | 8308 |
| 1749681000 | 9.275 | -0.01 | -0.15 | 9.28 | 9.28 | 9.27 | 12916 |
| 1749594600 | 9.289 | 0.02 | 0.20 | 9.24 | 9.289 | 9.24 | 9954 |
| 1749508200 | 9.2706 | -0 | -0.05 | 9.2899999 | 9.2899999 | 9.26 | 7462 |
| 1749249000 | 9.275 | 0 | 0.04 | 9.26 | 9.275 | 9.25 | 21030 |
| 1749162600 | 9.271 | -0.01 | -0.10 | 9.27 | 9.2899999 | 9.26 | 45257 |
| 1749076200 | 9.28 | 0.01 | 0.16 | 9.26 | 9.28 | 9.26 | 24654 |
| 1748989800 | 9.265 | 0.01 | 0.11 | 9.23 | 9.27 | 9.23 | 13935 |
| 1748903400 | 9.255 | 0.02 | 0.16 | 9.25 | 9.26 | 9.24 | 8487 |
| 1748644200 | 9.24 | 0 | 0.00 | 9.21 | 9.25 | 9.21 | 166560 |
| 1748557800 | 9.24 | 0.01 | 0.11 | 9.25 | 9.25 | 9.235 | 305422 |
| 1748471400 | 9.2301 | -0.01 | -0.11 | 9.24 | 9.24 | 9.22 | 8708 |
| 1748385000 | 9.24 | 0.03 | 0.33 | 9.24 | 9.25 | 9.22 | 24706 |
| 1748039400 | 9.21 | -0.03 | -0.32 | 9.205 | 9.22 | 9.2 | 7813 |
| 1747953000 | 9.24 | 0.04 | 0.43 | 9.23 | 9.24 | 9.2 | 63161 |
| 1747866600 | 9.2 | -0.03 | -0.27 | 9.26 | 9.26 | 9.2 | 26699 |
| 1747780200 | 9.225 | -0.01 | -0.05 | 9.26 | 9.26 | 9.22 | 5092 |
| 1747693800 | 9.23 | -0.04 | -0.43 | 9.22 | 9.23 | 9.2174 | 11320 |
| 1747434600 | 9.27 | 0.03 | 0.32 | 9.255 | 9.27 | 9.23 | 68553 |
| 1747348200 | 9.24 | 0.01 | 0.11 | 9.27 | 9.27 | 9.23 | 10102 |
| 1747261800 | 9.23 | -0.03 | -0.32 | 9.22 | 9.25 | 9.22 | 41848 |
| 1747175400 | 9.26 | 0 | 0.00 | 9.26 | 9.26 | 9.2346 | 34362 |
| 1747089000 | 9.26 | 0.04 | 0.43 | 9.25 | 9.26 | 9.24 | 23534 |
| 1746829800 | 9.22 | 0.01 | 0.11 | 9.21 | 9.25 | 9.21 | 31683 |
| 1746743400 | 9.21 | -0.01 | -0.05 | 9.18 | 9.24 | 9.18 | 35035 |
| 1746657000 | 9.215 | -0.01 | -0.05 | 9.21 | 9.2201 | 9.21 | 20399 |
| 1746570600 | 9.22 | -0.01 | -0.05 | 9.225 | 9.225 | 9.2 | 6340 |
| 1746484200 | 9.225 | 0 | 0.05 | 9.21 | 9.25 | 9.2 | 51962 |
| 1746225000 | 9.22 | 0.03 | 0.27 | 9.195 | 9.2348 | 9.195 | 13476 |
| 1746138600 | 9.195 | 0 | 0.00 | 9.11 | 9.22 | 9.11 | 10210 |
| 1746052200 | 9.195 | 0 | 0.00 | 9.13 | 9.195 | 9.13 | 37671 |
| 1745965800 | 9.195 | 0.01 | 0.05 | 9.17 | 9.21 | 9.17 | 14059 |
| 1745879400 | 9.19 | 0.02 | 0.22 | 9.17 | 9.2 | 9.17 | 2581 |
| 1745620200 | 9.17 | 0 | 0.00 | 9.18 | 9.18 | 9.15 | 26396 |
| 1745533800 | 9.17 | 0.01 | 0.11 | 9.14 | 9.2 | 9.14 | 11396 |
| 1745447400 | 9.16 | 0.03 | 0.33 | 9.2 | 9.2 | 9.14 | 17977 |
| 1745361000 | 9.13 | -0.01 | -0.11 | 9.145 | 9.17 | 9.1201 | 31130 |
| 1745274600 | 9.14 | 0.01 | 0.05 | 9.18 | 9.18 | 9.09 | 14916 |
| 1744929000 | 9.135 | -0.01 | -0.05 | 9.1113 | 9.16 | 9.1113 | 7463 |
| 1744842600 | 9.14 | 0.01 | 0.05 | 9.1199999 | 9.17 | 9.11 | 91233 |
| 1744756200 | 9.135 | 0.01 | 0.11 | 9.15 | 9.16 | 9.1199999 | 28039 |
| 1744669800 | 9.125 | 0.03 | 0.27 | 9.15 | 9.15 | 9.1 | 32736 |
| 1744410600 | 9.1 | 0.04 | 0.39 | 9.0399999 | 9.15 | 9.0399999 | 40787 |
| 1744324200 | 9.065 | -0.14 | -1.56 | 9.2091 | 9.2091 | 9.03 | 26744 |
| 1744237800 | 9.2091 | 0.11 | 1.20 | 9.115 | 9.3216 | 8.96 | 20672 |
| 1744151400 | 9.1001999 | 0 | 0.00 | 9.09 | 9.18 | 9.0805 | 23610 |
| 1744065000 | 9.1 | -0.04 | -0.44 | 9.05 | 9.17 | 9.05 | 13564 |
| 1743805800 | 9.14 | -0.04 | -0.44 | 9.27 | 9.27 | 9.0901 | 25056 |
| 1743719400 | 9.18 | -0.05 | -0.54 | 9.27 | 9.27 | 9.18 | 16310 |
| 1743633000 | 9.23 | 0 | 0.00 | 9.21 | 9.26 | 9.21 | 35204 |
| 1743546600 | 9.23 | 0.02 | 0.22 | 9.24 | 9.24 | 9.2048 | 87524 |
| 1743460200 | 9.21 | -0.01 | -0.06 | 9.24 | 9.24 | 9.19 | 21958 |
| 1743201000 | 9.2152 | 0.05 | 0.49 | 9.19 | 9.23 | 9.19 | 7371 |
| 1743114600 | 9.17 | -0.03 | -0.33 | 9.2 | 9.23 | 9.17 | 38092 |
| 1743028200 | 9.2 | -0.03 | -0.27 | 9.225 | 9.23 | 9.19 | 23579 |
| 1742941800 | 9.225 | 0.01 | 0.16 | 9.23 | 9.24 | 9.2114 | 24255 |
| 1742855400 | 9.21 | -0 | -0.03 | 9.22 | 9.2446 | 9.21 | 44884 |
| 1742596200 | 9.2132 | -0.02 | -0.18 | 9.23 | 9.23 | 9.18 | 147324 |
| 1742509800 | 9.23 | 0.03 | 0.33 | 9.19 | 9.23 | 9.18 | 34635 |
| 1742423400 | 9.2 | -0.01 | -0.05 | 9.23 | 9.23 | 9.19 | 13201 |
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
