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 | -0.71 | -7.40354535975 | 9.59 | 9.59 | 8.58 | 9680 | 8.8396474 | FU |
| 4 | -1.4 | -13.6186770428 | 10.28 | 10.45 | 8.58 | 8786 | 9.92566048 | FU |
| 12 | -1.42 | -13.786407767 | 10.3 | 10.5 | 8.58 | 109992 | 10.30939009 | FU |
| 26 | -1.5 | -14.450867052 | 10.38 | 10.5 | 8.58 | 51825 | 10.30467856 | FU |
| 52 | -1.42 | -13.786407767 | 10.3 | 11 | 8.58 | 41567 | 10.32623661 | FU |
| 156 | -1.42 | -13.786407767 | 10.3 | 11 | 8.58 | 41567 | 10.32623661 | FU |
| 260 | -1.42 | -13.786407767 | 10.3 | 11 | 8.58 | 41567 | 10.32623661 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 8.83 | -0.01 | -0.11 | 8.84 | 8.84 | 8.58 | 11511 |
| 1734730200 | 8.84 | -0.01 | -0.11 | 8.94 | 9 | 8.75 | 7043 |
| 1734643800 | 8.85 | -0.75 | -7.81 | 9.59 | 9.59 | 8.8 | 10487 |
| 1734557400 | 9.6 | -0.2 | -2.04 | 9.7899999 | 9.7899999 | 9.5 | 6738 |
| 1734470940 | 9.8 | 0 | 0.00 | 9.6 | 10.05 | 9.6 | 2385 |
| 1734384540 | 9.8 | -0.28 | -2.78 | 10.15 | 10.15 | 9.45 | 16492 |
| 1734125340 | 10.08 | -0.06 | -0.59 | 10.17 | 10.17 | 10.08 | 3836 |
| 1734039000 | 10.14 | -0.03 | -0.29 | 10 | 10.16 | 9.98 | 6395 |
| 1733952540 | 10.17 | -0.02 | -0.20 | 10.05 | 10.18 | 10 | 4945 |
| 1733866140 | 10.19 | -0.03 | -0.29 | 10.2 | 10.25 | 10.06 | 3170 |
| 1733779740 | 10.22 | -0.02 | -0.20 | 10.3 | 10.35 | 10.08 | 11725 |
| 1733520600 | 10.24 | -0.01 | -0.10 | 10.25 | 10.25 | 10.1 | 3207 |
| 1733434200 | 10.25 | -0.05 | -0.49 | 10.41 | 10.45 | 10.1 | 9643 |
| 1733347800 | 10.3 | 0.01 | 0.10 | 10.4 | 10.44 | 10.11 | 5235 |
| 1733261340 | 10.29 | 0.04 | 0.39 | 10.36 | 10.36 | 10.1 | 10971 |
| 1733174940 | 10.25 | -0.18 | -1.73 | 10.28 | 10.28 | 10.11 | 15017 |
| 1732915740 | 10.43 | 0.24 | 2.36 | 10.29 | 10.43 | 10.18 | 24681 |
| 1732829400 | 10.19 | -0.09 | -0.88 | 10.28 | 10.29 | 10.15 | 4670 |
| 1732743000 | 10.28 | 0 | 0.00 | 10.26 | 10.29 | 10 | 20804 |
| 1732656600 | 10.28 | 0.11 | 1.08 | 10.18 | 10.28 | 10.17 | 4778 |
| 1732570140 | 10.17 | -0.06 | -0.59 | 10.24 | 10.25 | 9.95 | 42912 |
| 1732310940 | 10.23 | 0.06 | 0.59 | 10.17 | 10.23 | 10 | 55320 |
| 1732224600 | 10.17 | -0.01 | -0.10 | 10.22 | 10.22 | 10.12 | 3961 |
| 1732051800 | 10.18 | -0.05 | -0.49 | 10.23 | 10.23 | 10.05 | 15950 |
| 1731965340 | 10.23 | -0.02 | -0.20 | 10.2 | 10.24 | 9.99 | 19907 |
| 1731619800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.05 | 13301 |
| 1731533400 | 10.25 | 0 | 0.00 | 10.24 | 10.25 | 9.9 | 52269 |
| 1731446940 | 10.25 | 0.05 | 0.49 | 10.2 | 10.28 | 9.9 | 15058 |
| 1731360540 | 10.2 | -0.08 | -0.78 | 10.28 | 10.28 | 10.1 | 6581 |
| 1731101400 | 10.28 | 0.07 | 0.69 | 10.21 | 10.28 | 10.1 | 2002 |
| 1731014940 | 10.21 | 0.01 | 0.10 | 10.2 | 10.23 | 10.1 | 1802 |
| 1730928600 | 10.2 | 0 | 0.00 | 10.1 | 10.2 | 10.1 | 2341 |
| 1730842200 | 10.2 | 0.06 | 0.59 | 10.2 | 10.2 | 10 | 32001 |
| 1730755800 | 10.14 | -0.02 | -0.20 | 10.2 | 10.24 | 10.05 | 6019 |
| 1730496600 | 10.16 | -0.13 | -1.26 | 10.3 | 10.3 | 9.94 | 3001 |
| 1730410200 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.19 | 9427 |
| 1730323800 | 10.29 | 0 | 0.00 | 10.28 | 10.29 | 10.22 | 4327 |
| 1730237340 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.2 | 8278 |
| 1730151000 | 10.29 | 0 | 0.00 | 10.28 | 10.29 | 10.2 | 8186 |
| 1729891800 | 10.29 | 0 | 0.00 | 10.28 | 10.29 | 10.19 | 3436 |
| 1729805400 | 10.29 | 0 | 0.00 | 10.28 | 10.29 | 10.18 | 8600 |
| 1729719000 | 10.29 | 0 | 0.00 | 10.22 | 10.5 | 10.15 | 4222 |
| 1729632600 | 10.29 | -0.06 | -0.58 | 10.34 | 10.35 | 10.22 | 3421 |
| 1729546140 | 10.35 | 0.05 | 0.49 | 10.31 | 10.35 | 10.01 | 2835549 |
| 1729287000 | 10.3 | 0 | 0.00 | 10.32 | 10.32 | 10.22 | 2034 |
| 1729200540 | 10.3 | -0.01 | -0.10 | 10.31 | 10.32 | 10.21 | 2775599 |
| 1729114140 | 10.31 | -0.01 | -0.10 | 10.32 | 10.32 | 10.2 | 2586 |
| 1729027740 | 10.32 | 0 | 0.00 | 10.33 | 10.33 | 10.19 | 7666 |
| 1728941340 | 10.32 | -0.01 | -0.10 | 10.33 | 10.33 | 10.19 | 6491 |
| 1728682200 | 10.33 | 0.08 | 0.78 | 10.12 | 10.33 | 10.12 | 1576 |
| 1728595740 | 10.25 | 0 | 0.00 | 10.33 | 10.33 | 10.14 | 7176 |
| 1728509400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.17 | 2351 |
| 1728422940 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.17 | 2326 |
| 1728336600 | 10.25 | 0 | 0.00 | 10.15 | 10.25 | 10.15 | 1291 |
| 1728077400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.2 | 5503 |
| 1727991000 | 10.25 | -0.04 | -0.39 | 10.3 | 10.35 | 10.23 | 3348 |
| 1727904540 | 10.29 | 0.06 | 0.59 | 10.24 | 10.3 | 10.11 | 3912 |
| 1727818200 | 10.23 | 0.01 | 0.10 | 10.3 | 10.3 | 10.04 | 7478 |
| 1727731800 | 10.22 | 0.02 | 0.20 | 10.25 | 10.32 | 10.15 | 7669 |
| 1727472600 | 10.2 | 0.1 | 0.99 | 10.21 | 10.21 | 10.1 | 7006 |
| 1727386140 | 10.1 | -0.08 | -0.79 | 10.17 | 10.24 | 10.06 | 2745 |
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
