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 | 0.38 | 4.13043478261 | 9.2 | 9.58 | 9.18 | 1258 | 9.34022474 | SP |
| 4 | 0.71 | 8.00450958286 | 8.87 | 9.62 | 8.85 | 4199 | 9.26080736 | SP |
| 12 | 1.127 | 13.3325446587 | 8.453 | 10.17 | 8.44 | 4572 | 9.45694601 | SP |
| 26 | -0.9298 | -8.84698091305 | 10.5098 | 11.4899 | 8.26 | 3408 | 9.56817158 | SP |
| 52 | -2.86 | -22.9903536977 | 12.44 | 12.44 | 8.26 | 3870 | 10.60844986 | SP |
| 156 | -8.08 | -45.7531143828 | 17.66 | 22.7299 | 8.26 | 4031 | 14.74535127 | SP |
| 260 | -3.95 | -29.1943828529 | 13.53 | 34.17 | 5.68 | 8662 | 14.66564882 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 9.4519 | 0.18 | 1.90 | 9.46 | 9.46 | 9.43 | 1558 |
| 1740007800 | 9.2756 | 0.1 | 1.04 | 9.31 | 9.31 | 9.2756 | 224 |
| 1739921400 | 9.18 | -0.15 | -1.65 | 9.28 | 9.2800999 | 9.18 | 909 |
| 1739575800 | 9.3343 | 0.02 | 0.26 | 9.2 | 9.3343 | 9.2 | 2341 |
| 1739489400 | 9.31 | -0.18 | -1.90 | 9.47 | 9.47 | 9.31 | 15922 |
| 1739403000 | 9.4907 | 0.13 | 1.35 | 9.56 | 9.56 | 9.4701 | 4568 |
| 1739316600 | 9.3641 | 0.1 | 1.12 | 9.38 | 9.385885 | 9.3301 | 2486 |
| 1739230200 | 9.26 | -0.02 | -0.22 | 9.2899999 | 9.31 | 9.26 | 31416 |
| 1738971000 | 9.2800999 | 0.23 | 2.55 | 9.28 | 9.2800999 | 9.27 | 718 |
| 1738884600 | 9.0496 | 0.01 | 0.11 | 9.02 | 9.0496 | 9.02 | 41 |
| 1738798200 | 9.0401 | -0.15 | -1.68 | 9.19 | 9.19 | 9.0399999 | 806 |
| 1738711800 | 9.1945 | -0.14 | -1.45 | 9.33 | 9.33 | 9.1945 | 2580 |
| 1738625400 | 9.33 | 0.26 | 2.81 | 9.6199999 | 9.6199999 | 9.22 | 7344 |
| 1738366200 | 9.0746 | 0.16 | 1.75 | 8.92 | 9.0746 | 8.92 | 794 |
| 1738279800 | 8.9184 | -0.2 | -2.19 | 8.9 | 8.9184 | 8.9 | 50 |
| 1738193400 | 9.1184999 | 0.07 | 0.79 | 9.07 | 9.1747 | 9.0696 | 1032 |
| 1738107000 | 9.0474 | -0.04 | -0.45 | 9.03 | 9.085 | 9.03 | 262 |
| 1738020600 | 9.0887 | 0.2 | 2.24 | 9.02 | 9.13 | 8.9818 | 1165 |
| 1737761400 | 8.89 | 0.04 | 0.48 | 8.8699999 | 8.9 | 8.85 | 5557 |
| 1737675000 | 8.8472 | 0 | 0.00 | 8.8472 | 8.8472 | 8.8472 | 0 |
| 1737588600 | 8.8472 | 0.08 | 0.92 | 8.77 | 8.8472 | 8.75 | 3795 |
| 1737502200 | 8.7663 | -0.29 | -3.19 | 8.94 | 8.94 | 8.7663 | 1361 |
| 1737156600 | 9.0556 | -0.07 | -0.73 | 9.06 | 9.06 | 9.05 | 502 |
| 1737070200 | 9.1224 | -0.14 | -1.48 | 9.26 | 9.26 | 9.1224 | 347 |
| 1736983800 | 9.2594 | -0.26 | -2.69 | 9.15 | 9.2594 | 9.11 | 2535 |
| 1736897400 | 9.5151 | -0.2 | -2.11 | 9.69 | 9.69 | 9.5151 | 263 |
| 1736811000 | 9.72 | -0.18 | -1.82 | 10.08 | 10.08 | 9.72 | 8489 |
| 1736551800 | 9.9 | 0.28 | 2.90 | 9.8699999 | 9.93 | 9.85 | 9622 |
| 1736379000 | 9.6212 | -0.03 | -0.31 | 9.75 | 9.75 | 9.6212 | 331 |
| 1736292600 | 9.6512 | 0.12 | 1.25 | 9.48 | 9.6512 | 9.48 | 108 |
| 1736206200 | 9.5315999 | -0.02 | -0.21 | 9.3699999 | 9.5315999 | 9.35 | 470 |
| 1735947000 | 9.5516 | -0.24 | -2.45 | 9.68 | 9.75 | 9.52 | 14589 |
| 1735860600 | 9.7912 | 0.05 | 0.48 | 9.56 | 9.82 | 9.56 | 15032 |
| 1735687800 | 9.7445 | 0.01 | 0.11 | 9.66 | 9.7502 | 9.66 | 234 |
| 1735601400 | 9.734 | 0.1 | 1.03 | 9.72 | 9.74 | 9.71 | 496 |
| 1735342200 | 9.6349 | 0.2 | 2.16 | 9.57 | 9.6349 | 9.57 | 735 |
| 1735255800 | 9.4309999 | -0.08 | -0.82 | 9.57 | 9.57 | 9.4309999 | 305 |
| 1735077840 | 9.5086 | -0.13 | -1.37 | 9.6 | 9.6 | 9.5086 | 167 |
| 1734996600 | 9.6409 | -0.23 | -2.32 | 9.66 | 9.83 | 9.6409 | 5519 |
| 1734737400 | 9.8699999 | -0.13 | -1.30 | 10.17 | 10.17 | 9.65 | 37734 |
| 1734651000 | 10 | 0.06 | 0.60 | 9.82 | 10 | 9.82 | 9360 |
| 1734564600 | 9.94 | 0.71 | 7.69 | 9.21 | 9.95 | 9.2 | 18175 |
| 1734478200 | 9.23 | 0.23 | 2.52 | 9.14 | 9.28 | 9.14 | 12252 |
| 1734391800 | 9.0032 | 0 | 0.01 | 8.98 | 9.01 | 8.98 | 1138 |
| 1734132600 | 9.0021 | 0.1 | 1.10 | 8.9 | 9.0399999 | 8.9 | 632 |
| 1734046200 | 8.9042 | 0.11 | 1.30 | 8.86 | 8.9042 | 8.86 | 331 |
| 1733959800 | 8.7899999 | -0.13 | -1.48 | 8.86 | 8.86 | 8.771 | 1018 |
| 1733873400 | 8.9221 | 0.13 | 1.53 | 8.83 | 8.94 | 8.81 | 1231 |
| 1733787000 | 8.7876999 | 0.09 | 1.03 | 8.68 | 8.7876999 | 8.61 | 1062 |
| 1733527800 | 8.6979 | -0.01 | -0.12 | 8.65 | 8.73 | 8.65 | 529 |
| 1733441400 | 8.708 | 0.15 | 1.71 | 8.6 | 8.708 | 8.6 | 403 |
| 1733355000 | 8.5618 | -0.05 | -0.57 | 8.57 | 8.61 | 8.5618 | 693 |
| 1733268600 | 8.6108 | 0.06 | 0.71 | 8.55 | 8.6108 | 8.55 | 851 |
| 1733182200 | 8.5505 | 0.07 | 0.83 | 8.58 | 8.58 | 8.53 | 2010 |
| 1732917840 | 8.48 | -0.03 | -0.36 | 8.453 | 8.49 | 8.44 | 14766 |
| 1732750200 | 8.5107 | 0.06 | 0.72 | 8.45 | 8.5107 | 8.42 | 3195 |
| 1732663800 | 8.45 | 0.07 | 0.83 | 8.48 | 8.48 | 8.44 | 2199 |
| 1732577400 | 8.3802 | -0.25 | -2.89 | 8.28 | 8.3802 | 8.26 | 12775 |
| 1732318200 | 8.6296 | -0.29 | -3.21 | 8.72 | 8.755 | 8.6296 | 2307 |
| 1732231800 | 8.9156 | -0.3 | -3.30 | 8.9156 | 8.9156 | 8.9156 | 372 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
