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 | 0.64 | 6.69456066946 | 9.56 | 10.26 | 9.21 | 136350 | 10.13351582 | DE |
| 4 | 0.82 | 8.74200426439 | 9.38 | 10.26 | 9.21 | 57083 | 9.90237915 | DE |
| 12 | 3.18 | 45.2991452991 | 7.02 | 10.26 | 6.7 | 82048 | 9.5902666 | DE |
| 26 | 2.24 | 28.1407035176 | 7.96 | 10.26 | 6.7 | 52178 | 8.99373119 | DE |
| 52 | 3.2 | 45.7142857143 | 7 | 10.26 | 6.35 | 59180 | 8.05389315 | DE |
| 156 | 2.578 | 33.8231435319 | 7.622 | 10.26 | 5.3 | 46752 | 7.58908904 | DE |
| 260 | 9.75 | 2166.66666667 | 0.45 | 10.26 | 0.2 | 139165 | 2.13737124 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 10.2 | 0.02 | 0.20 | 10.18 | 10.24 | 10.18 | 57461 |
| 1739554200 | 10.18 | -0.04 | -0.39 | 10.2 | 10.22 | 10.16 | 262310 |
| 1739467800 | 10.22 | 0.6 | 6.24 | 9.65 | 10.26 | 9.21 | 339569 |
| 1739381400 | 9.6199999 | 0.05 | 0.52 | 9.61 | 9.74 | 9.47 | 45962 |
| 1739295000 | 9.57 | -0.1 | -1.03 | 9.6 | 9.6199999 | 9.57 | 22415 |
| 1739208600 | 9.67 | 0.02 | 0.21 | 9.56 | 9.69 | 9.56 | 11493 |
| 1738949400 | 9.65 | 0 | 0.00 | 9.58 | 9.66 | 9.57 | 24204 |
| 1738863000 | 9.65 | 0.13 | 1.37 | 9.52 | 9.65 | 9.52 | 32064 |
| 1738776600 | 9.52 | -0.11 | -1.14 | 9.63 | 9.63 | 9.52 | 5423 |
| 1738690200 | 9.63 | -0.03 | -0.31 | 9.6199999 | 9.66 | 9.59 | 2503 |
| 1738603800 | 9.66 | 0.1 | 1.05 | 9.5399999 | 9.66 | 9.53 | 45761 |
| 1738344600 | 9.56 | -0.02 | -0.21 | 9.58 | 9.6 | 9.55 | 14405 |
| 1738258200 | 9.58 | 0.04 | 0.42 | 9.55 | 9.58 | 9.53 | 12984 |
| 1738171800 | 9.5399999 | -0.05 | -0.52 | 9.59 | 9.59 | 9.5399999 | 7045 |
| 1738085400 | 9.59 | 0.09 | 0.95 | 9.59 | 9.6 | 9.56 | 17022 |
| 1737999000 | 9.5 | -0.04 | -0.42 | 9.52 | 9.6199999 | 9.5 | 44507 |
| 1737739800 | 9.5399999 | -0.03 | -0.31 | 9.55 | 9.55 | 9.48 | 87869 |
| 1737653400 | 9.57 | 0.08 | 0.84 | 9.48 | 9.57 | 9.47 | 95245 |
| 1737567000 | 9.49 | 0.04 | 0.42 | 9.47 | 9.49 | 9.45 | 23316 |
| 1737480600 | 9.45 | 0 | 0.00 | 9.45 | 9.52 | 9.43 | 26931 |
| 1737394200 | 9.45 | 0.03 | 0.32 | 9.38 | 9.45 | 9.34 | 20636 |
| 1737135000 | 9.42 | -0.05 | -0.53 | 9.48 | 9.51 | 9.39 | 63444 |
| 1737048600 | 9.47 | -0.03 | -0.32 | 9.5 | 9.52 | 9.47 | 16755 |
| 1736962200 | 9.5 | -0.02 | -0.21 | 9.53 | 9.55 | 9.5 | 7650 |
| 1736875800 | 9.52 | -0.03 | -0.31 | 9.58 | 9.6 | 9.44 | 35350 |
| 1736789400 | 9.55 | -0.05 | -0.52 | 9.5399999 | 9.58 | 9.52 | 10621 |
| 1736530200 | 9.6 | 0.03 | 0.31 | 9.6 | 9.61 | 9.56 | 24189 |
| 1736443800 | 9.57 | -0.14 | -1.44 | 9.58 | 9.61 | 9.53 | 29705 |
| 1736357400 | 9.71 | 0.11 | 1.15 | 9.6 | 9.73 | 9.59 | 27748 |
| 1736271000 | 9.6 | -0.06 | -0.62 | 9.7 | 9.75 | 9.58 | 46492 |
| 1736184600 | 9.66 | 0 | 0.00 | 9.65 | 9.78 | 9.65 | 33904 |
| 1735925400 | 9.66 | -0.03 | -0.31 | 9.66 | 9.7 | 9.64 | 10488 |
| 1735839000 | 9.69 | 0.03 | 0.31 | 9.69 | 9.76 | 9.63 | 18737 |
| 1735666200 | 9.66 | 0.1 | 1.05 | 9.52 | 9.8 | 9.52 | 69246 |
| 1735579800 | 9.56 | -0.1 | -1.04 | 9.64 | 9.71 | 9.56 | 43470 |
| 1735320600 | 9.66 | -0.02 | -0.21 | 9.6199999 | 9.74 | 9.6199999 | 48027 |
| 1735061400 | 9.68 | 0.1 | 1.04 | 9.57 | 9.7 | 9.57 | 79752 |
| 1734975000 | 9.58 | -0.04 | -0.42 | 9.61 | 9.67 | 9.57 | 67767 |
| 1734715800 | 9.6199999 | 0 | 0.00 | 9.55 | 9.64 | 9.55 | 38621 |
| 1734629400 | 9.6199999 | -0.03 | -0.31 | 9.6 | 9.71 | 9.52 | 29936 |
| 1734543000 | 9.65 | -0.04 | -0.41 | 9.66 | 9.7 | 9.63 | 28241 |
| 1734456600 | 9.69 | -0.02 | -0.21 | 9.67 | 9.69 | 9.66 | 10056 |
| 1734370200 | 9.71 | 0.01 | 0.10 | 9.67 | 9.75 | 9.66 | 43427 |
| 1734111000 | 9.7 | 0.05 | 0.52 | 9.6199999 | 9.7 | 9.6199999 | 34926 |
| 1734024600 | 9.65 | -0.05 | -0.52 | 9.69 | 9.72 | 9.65 | 34769 |
| 1733938200 | 9.7 | -0.01 | -0.10 | 9.7 | 9.72 | 9.69 | 40487 |
| 1733851800 | 9.71 | -0.04 | -0.41 | 9.72 | 9.76 | 9.7 | 26559 |
| 1733765400 | 9.75 | -0.01 | -0.10 | 9.75 | 9.8 | 9.74 | 74835 |
| 1733506200 | 9.76 | 0.01 | 0.10 | 9.72 | 9.8 | 9.72 | 54405 |
| 1733419800 | 9.75 | -0.04 | -0.41 | 9.78 | 9.82 | 9.71 | 58376 |
| 1733333400 | 9.7899999 | 0.08 | 0.82 | 9.64 | 9.88 | 9.58 | 177310 |
| 1733247000 | 9.71 | 0.04 | 0.41 | 9.7 | 9.72 | 9.64 | 105805 |
| 1733160600 | 9.67 | 0 | 0.00 | 9.65 | 9.73 | 9.65 | 152265 |
| 1732901400 | 9.67 | 0.13 | 1.36 | 9.52 | 9.7 | 9.5 | 292474 |
| 1732815000 | 9.5399999 | 2.84 | 42.39 | 6.8 | 9.68 | 6.72 | 1546635 |
| 1732728600 | 6.7 | -0.09 | -1.33 | 6.79 | 6.82 | 6.7 | 42848 |
| 1732642200 | 6.79 | -0.18 | -2.58 | 7.06 | 7.06 | 6.76 | 55112 |
| 1732555800 | 6.97 | -0.18 | -2.52 | 7.02 | 7.12 | 6.95 | 54653 |
| 1732296600 | 7.15 | 0.24 | 3.47 | 6.91 | 7.15 | 6.91 | 19195 |
| 1732210200 | 6.91 | -0.12 | -1.71 | 7.04 | 7.04 | 6.88 | 44875 |
| 1732123800 | 7.03 | -0.22 | -3.03 | 7.39 | 7.39 | 7.02 | 46249 |
| 1732037400 | 7.25 | 0.1 | 1.40 | 7.28 | 7.38 | 7.2 | 21861 |
| 1731951000 | 7.15 | -0.28 | -3.77 | 7.25 | 7.4 | 7.13 | 30537 |
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
