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 | -0.01 | -0.110497237569 | 9.05 | 9.31 | 8.95 | 2634850 | 9.16014137 | PR |
| 4 | -0.15 | -1.63220892274 | 9.19 | 9.54 | 8.79 | 2201368 | 9.12582394 | PR |
| 12 | 2.08 | 29.8850574713 | 6.96 | 9.55 | 6.8 | 2430486 | 8.37285362 | PR |
| 26 | 2.75 | 43.720190779 | 6.29 | 9.55 | 5.96 | 2471939 | 7.3824948 | PR |
| 52 | -0.21 | -2.27027027027 | 9.25 | 9.81 | 5.96 | 2853367 | 7.45396575 | PR |
| 156 | -10.96 | -54.8 | 20 | 23.89 | 5.96 | 4353588 | 10.48905961 | PR |
| 260 | -21.34 | -70.2435813035 | 30.38 | 62.33 | 5.96 | 3645453 | 17.66134446 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750455000 | 9.06 | -0.08 | -0.88 | 9.0399999 | 9.11 | 8.95 | 3978100 |
| 1750282200 | 9.14 | 0.08 | 0.88 | 9.03 | 9.24 | 9.01 | 1627900 |
| 1750195800 | 9.06 | -0.16 | -1.74 | 9.21 | 9.25 | 9.05 | 935300 |
| 1750109400 | 9.22 | 0.07 | 0.77 | 9.25 | 9.31 | 9.07 | 2962000 |
| 1749850200 | 9.15 | 0.12 | 1.33 | 9.05 | 9.21 | 8.96 | 5014200 |
| 1749763800 | 9.03 | 0.01 | 0.11 | 8.94 | 9.22 | 8.9 | 4040200 |
| 1749677400 | 9.02 | 0 | 0.00 | 9 | 9.0399999 | 8.88 | 3509200 |
| 1749591000 | 9.02 | 0.1 | 1.12 | 8.99 | 9.1 | 8.96 | 1289300 |
| 1749504600 | 8.92 | -0.01 | -0.11 | 8.95 | 9.02 | 8.7899999 | 1647700 |
| 1749245400 | 8.93 | -0.09 | -1.00 | 9.13 | 9.16 | 8.82 | 1179200 |
| 1749159000 | 9.02 | -0.27 | -2.91 | 9.21 | 9.48 | 9.01 | 1372800 |
| 1749072540 | 9.2899999 | 0 | 0.00 | 9.28 | 9.3699999 | 9.22 | 1194400 |
| 1748986200 | 9.2899999 | 0.37 | 4.15 | 8.89 | 9.39 | 8.88 | 2270700 |
| 1748899800 | 8.92 | -0.23 | -2.51 | 9.1199999 | 9.26 | 8.83 | 3365000 |
| 1748640600 | 9.15 | -0.15 | -1.61 | 9.28 | 9.2899999 | 9.06 | 1717300 |
| 1748554140 | 9.3 | -0.03 | -0.32 | 9.25 | 9.36 | 9.21 | 1660800 |
| 1748467800 | 9.33 | 0 | 0.00 | 9.2899999 | 9.38 | 9.1199999 | 2406500 |
| 1748381400 | 9.33 | 0.12 | 1.30 | 9.28 | 9.5399999 | 9.25 | 2741100 |
| 1748294940 | 9.21 | 0.13 | 1.43 | 9.11 | 9.27 | 9.07 | 946400 |
| 1748035800 | 9.08 | -0.14 | -1.52 | 9.19 | 9.19 | 8.91 | 1946000 |
| 1747949340 | 9.22 | 0.16 | 1.77 | 9.01 | 9.31 | 8.97 | 3978000 |
| 1747863000 | 9.06 | -0.43 | -4.53 | 9.4 | 9.41 | 9.01 | 2858000 |
| 1747776540 | 9.49 | 0.04 | 0.42 | 9.48 | 9.5 | 9.3 | 2238300 |
| 1747690200 | 9.45 | 0.41 | 4.54 | 9.19 | 9.55 | 9.14 | 4600900 |
| 1747431000 | 9.0399999 | -0.06 | -0.66 | 8.96 | 9.15 | 8.9 | 2754100 |
| 1747344540 | 9.1 | 0.22 | 2.48 | 8.85 | 9.14 | 8.85 | 3460100 |
| 1747258200 | 8.88 | -0.21 | -2.31 | 9.11 | 9.13 | 8.76 | 2382100 |
| 1747171740 | 9.09 | 0.28 | 3.18 | 8.93 | 9.15 | 8.8 | 4460600 |
| 1747085400 | 8.81 | 0.02 | 0.23 | 8.89 | 9.01 | 8.77 | 4783600 |
| 1746826200 | 8.7899999 | 0.72 | 8.92 | 8.71 | 9.08 | 8.6 | 6501400 |
| 1746739800 | 8.07 | 0.45 | 5.91 | 7.7 | 8.2899999 | 7.67 | 3975500 |
| 1746653340 | 7.62 | 0.03 | 0.40 | 7.65 | 7.75 | 7.53 | 2392600 |
| 1746567000 | 7.59 | 0.09 | 1.20 | 7.5 | 7.68 | 7.47 | 2356100 |
| 1746480600 | 7.5 | -0.1 | -1.32 | 7.65 | 7.74 | 7.41 | 1667800 |
| 1746221400 | 7.6 | 0.2 | 2.70 | 7.38 | 7.61 | 7.33 | 4755300 |
| 1746048600 | 7.4 | 0.06 | 0.82 | 7.33 | 7.46 | 7.22 | 2346100 |
| 1745962200 | 7.34 | -0.02 | -0.27 | 7.31 | 7.54 | 7.28 | 1554100 |
| 1745875800 | 7.36 | -0.03 | -0.41 | 7.35 | 7.47 | 7.2 | 1557600 |
| 1745616600 | 7.39 | 0.05 | 0.68 | 7.35 | 7.47 | 7.25 | 1243000 |
| 1745530200 | 7.34 | 0.2 | 2.80 | 7.22 | 7.4 | 7.19 | 1789500 |
| 1745443740 | 7.14 | 0 | 0.00 | 7.21 | 7.33 | 7.12 | 3465100 |
| 1745357400 | 7.14 | -0.09 | -1.24 | 7.23 | 7.25 | 7.06 | 1613000 |
| 1744925400 | 7.23 | 0.07 | 0.98 | 7.15 | 7.28 | 7.07 | 1401300 |
| 1744839000 | 7.16 | -0.17 | -2.32 | 7.32 | 7.36 | 7.11 | 1560500 |
| 1744752600 | 7.33 | -0.06 | -0.81 | 7.33 | 7.4 | 7.27 | 939500 |
| 1744666200 | 7.39 | 0.18 | 2.50 | 7.27 | 7.42 | 7.23 | 1303400 |
| 1744407000 | 7.21 | -0.02 | -0.28 | 7.24 | 7.28 | 7.11 | 914300 |
| 1744320600 | 7.23 | -0.04 | -0.55 | 7.27 | 7.45 | 7.13 | 1897800 |
| 1744234200 | 7.27 | 0.15 | 2.11 | 7.1 | 7.49 | 6.98 | 3817900 |
| 1744147800 | 7.12 | -0.03 | -0.42 | 7.1 | 7.32 | 7.1 | 2132000 |
| 1744061400 | 7.15 | -0.08 | -1.11 | 7.15 | 7.43 | 6.94 | 3266100 |
| 1743802200 | 7.23 | -0.08 | -1.09 | 7.27 | 7.27 | 6.97 | 1938600 |
| 1743715800 | 7.31 | 0.14 | 1.95 | 7.08 | 7.41 | 7.08 | 2062400 |
| 1743629400 | 7.17 | 0.27 | 3.91 | 6.92 | 7.24 | 6.89 | 1643500 |
| 1743542940 | 6.9 | 0.05 | 0.73 | 6.89 | 7 | 6.86 | 1535900 |
| 1743456600 | 6.85 | -0.18 | -2.56 | 7.02 | 7.02 | 6.8 | 1953600 |
| 1743197400 | 7.03 | 0 | 0.00 | 6.96 | 7.04 | 6.84 | 1181600 |
| 1743111000 | 7.03 | -0.05 | -0.71 | 7.1 | 7.15 | 6.93 | 1612400 |
| 1743024600 | 7.08 | 0.07 | 1.00 | 7 | 7.16 | 6.93 | 2201800 |
| 1742938200 | 7.01 | 0.21 | 3.09 | 6.84 | 7.07 | 6.8 | 1781400 |
| 1742851740 | 6.8 | -0.01 | -0.15 | 6.83 | 7.01 | 6.75 | 1408700 |
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
