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 | -0.54 | -5.64263322884 | 9.57 | 9.57 | 8.7 | 986 | 9.06667766 | FU |
| 4 | -0.2 | -2.16684723727 | 9.23 | 9.89 | 8.7 | 5823 | 9.44216355 | FU |
| 12 | -0.27 | -2.90322580645 | 9.3 | 10 | 8.7 | 10063 | 9.65826364 | FU |
| 26 | -1.47 | -14 | 10.5 | 10.5 | 8.28 | 8903 | 9.6083466 | FU |
| 52 | -1.47 | -14 | 10.5 | 10.5 | 8.28 | 8903 | 9.6083466 | FU |
| 156 | -1.47 | -14 | 10.5 | 10.5 | 8.28 | 8903 | 9.6083466 | FU |
| 260 | -1.47 | -14 | 10.5 | 10.5 | 8.28 | 8903 | 9.6083466 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 9.03 | 0.03 | 0.33 | 8.83 | 9.43 | 8.83 | 1370 |
| 1732570140 | 9 | -0.1 | -1.10 | 9.1 | 9.1 | 9 | 1147 |
| 1732310940 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 744 |
| 1732224600 | 9.1 | 0.01 | 0.11 | 9.05 | 9.56 | 9.01 | 383 |
| 1732051800 | 9.09 | -0.09 | -0.98 | 9.57 | 9.57 | 8.7 | 1669 |
| 1731965340 | 9.18 | 0.03 | 0.33 | 9.71 | 9.71 | 9.11 | 1944 |
| 1731619800 | 9.15 | -0.39 | -4.09 | 9.16 | 9.5399999 | 9.15 | 374 |
| 1731533400 | 9.5399999 | 0.39 | 4.26 | 9.55 | 9.55 | 9.15 | 123 |
| 1731446940 | 9.15 | 0.03 | 0.33 | 9.66 | 9.66 | 9.15 | 2134 |
| 1731360540 | 9.1199999 | -0.49 | -5.10 | 9.71 | 9.71 | 9.1199999 | 1022 |
| 1731101400 | 9.61 | 0.27 | 2.89 | 9.35 | 9.61 | 8.99 | 3330 |
| 1731014940 | 9.34 | -0.08 | -0.85 | 9.63 | 9.63 | 9.34 | 455 |
| 1730928600 | 9.42 | 0.01 | 0.11 | 9.42 | 9.42 | 9.42 | 38 |
| 1730842200 | 9.41 | -0.03 | -0.32 | 9.74 | 9.77 | 9.41 | 1242 |
| 1730755800 | 9.44 | -0.41 | -4.16 | 9.45 | 9.88 | 9.44 | 13116 |
| 1730496600 | 9.85 | 0.15 | 1.55 | 9.31 | 9.89 | 9.31 | 61 |
| 1730410200 | 9.7 | 0.51 | 5.55 | 9.6 | 9.84 | 9.59 | 22859 |
| 1730323800 | 9.19 | -0.29 | -3.06 | 9.48 | 9.8 | 9.19 | 18522 |
| 1730237340 | 9.48 | -0.01 | -0.11 | 9.23 | 9.49 | 9.02 | 35646 |
| 1730151000 | 9.49 | -0.07 | -0.73 | 9.56 | 9.59 | 9.21 | 16005 |
| 1729891800 | 9.56 | -0.01 | -0.10 | 9.56 | 9.56 | 9.56 | 74 |
| 1729805400 | 9.57 | -0.02 | -0.21 | 9.59 | 9.59 | 9.4 | 2029 |
| 1729719000 | 9.59 | 0.01 | 0.10 | 9.45 | 9.59 | 9.45 | 80 |
| 1729632600 | 9.58 | -0.01 | -0.10 | 9.59 | 9.59 | 9.58 | 35 |
| 1729546140 | 9.59 | -0.11 | -1.13 | 9.34 | 9.68 | 9.34 | 5066 |
| 1729287000 | 9.7 | -0.02 | -0.21 | 9.72 | 9.72 | 9.7 | 7 |
| 1729200540 | 9.72 | 0 | 0.00 | 9.56 | 9.72 | 9.56 | 20 |
| 1729114140 | 9.72 | -0.01 | -0.10 | 9.56 | 9.73 | 9.56 | 18 |
| 1729027740 | 9.73 | -0.05 | -0.51 | 9.73 | 9.73 | 9.67 | 4198 |
| 1728941340 | 9.78 | -0.11 | -1.11 | 9.66 | 9.7899999 | 9.66 | 3994 |
| 1728682200 | 9.89 | 0.12 | 1.23 | 9.71 | 9.89 | 9.6199999 | 1682 |
| 1728595740 | 9.77 | -0.12 | -1.21 | 9.8699999 | 9.8699999 | 9.61 | 8536 |
| 1728509400 | 9.89 | 0 | 0.00 | 9.88 | 9.89 | 9.88 | 88 |
| 1728422940 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 1752 |
| 1728336600 | 9.89 | 0.02 | 0.20 | 9.89 | 9.89 | 9.89 | 2500 |
| 1728077400 | 9.8699999 | 0.28 | 2.92 | 9.92 | 9.92 | 9.6 | 8148 |
| 1727991000 | 9.59 | -0.38 | -3.81 | 9.8 | 9.8 | 9.59 | 2410 |
| 1727904540 | 9.97 | 0.01 | 0.10 | 9.97 | 9.97 | 9.35 | 28246 |
| 1727818200 | 9.96 | -0.03 | -0.30 | 9.8 | 9.96 | 9.65 | 5303 |
| 1727731800 | 9.99 | 0.11 | 1.11 | 9.45 | 10 | 9.44 | 39648 |
| 1727472600 | 9.88 | -0.02 | -0.20 | 9.48 | 9.88 | 9.48 | 13010 |
| 1727386140 | 9.9 | 0 | 0.00 | 9.89 | 9.9 | 9.3699999 | 6424 |
| 1727299740 | 9.9 | 0 | 0.00 | 9.41 | 9.9 | 9.34 | 33725 |
| 1727213400 | 9.9 | -0.1 | -1.00 | 9.98 | 9.98 | 9.53 | 42949 |
| 1727127000 | 10 | 0.61 | 6.50 | 9.33 | 10 | 9.3 | 23778 |
| 1726867800 | 9.39 | -0.16 | -1.68 | 9.3 | 9.5399999 | 9.3 | 667 |
| 1726781400 | 9.55 | 0.15 | 1.60 | 9.4 | 9.56 | 9.3699999 | 43444 |
| 1726695000 | 9.4 | -0.14 | -1.47 | 9.34 | 9.5399999 | 9.22 | 22397 |
| 1726608600 | 9.5399999 | 0.07 | 0.74 | 9.53 | 9.5399999 | 9.31 | 12073 |
| 1726522200 | 9.47 | 0.16 | 1.72 | 9.41 | 9.47 | 9.22 | 6975 |
| 1726263000 | 9.31 | -0.28 | -2.92 | 9.58 | 9.58 | 9.3 | 13084 |
| 1726176540 | 9.59 | 0.24 | 2.57 | 9.21 | 9.59 | 9.21 | 9608 |
| 1726090140 | 9.35 | -0.26 | -2.71 | 9.31 | 9.53 | 9.16 | 26914 |
| 1726003740 | 9.61 | -0.05 | -0.52 | 9.39 | 9.65 | 9.3 | 17192 |
| 1725917400 | 9.66 | 0.1 | 1.05 | 9.35 | 9.66 | 9.3 | 20200 |
| 1725658200 | 9.56 | 0 | 0.00 | 9.57 | 9.57 | 9.3 | 11580 |
| 1725571800 | 9.56 | -0.11 | -1.14 | 9.77 | 10 | 9.2 | 21655 |
| 1725485400 | 9.67 | 0.19 | 2.00 | 9.5 | 9.67 | 9.18 | 8747 |
| 1725399000 | 9.48 | 0.19 | 2.05 | 9.3 | 9.49 | 9.11 | 14581 |
| 1725312600 | 9.2899999 | -0.3 | -3.13 | 9.5399999 | 9.5399999 | 9.11 | 7127 |
| 1725053400 | 9.59 | 0.02 | 0.21 | 9.59 | 9.59 | 9.32 | 4725 |
| 1724967000 | 9.57 | 0.17 | 1.81 | 9.48 | 9.57 | 9.4 | 718 |
| 1724880600 | 9.4 | -0.09 | -0.95 | 9.5 | 9.5 | 9.4 | 17 |
| 1724794140 | 9.49 | -0.18 | -1.86 | 9.75 | 9.77 | 9.45 | 6628 |
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
