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 | -0.0144585 | -0.145652418116 | 9.9267147 | 9.9958467 | 9.8788456 | 0 | 0 | FX |
| 4 | 0.1967648 | 2.02526863438 | 9.7154914 | 9.9958467 | 9.7154914 | 0 | 0 | FX |
| 12 | 0.4540477 | 4.80056767621 | 9.4582085 | 9.9958467 | 9.4560468 | 0 | 0 | FX |
| 26 | 0.6346282 | 6.84041438178 | 9.277628 | 9.9958467 | 9.1964334 | 0 | 0 | FX |
| 52 | 1.3912925 | 16.3278773268 | 8.5209637 | 9.9958467 | 8.5154237 | 0 | 0 | FX |
| 156 | 6.1443844 | 163.073074832 | 3.7678718 | 9.9958467 | 3.7577713 | 0 | 0 | FX |
| 260 | 8.2094386 | 482.109099648 | 1.7028176 | 9.9958467 | 0.1695377 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740787020 | 9.9122562 | -0.03 | -0.32 | 9.9445761 | 9.9573338 | 9.9084733 | 0 |
| 1740700620 | 9.9444278 | 0.02 | 0.16 | 9.9280234 | 9.9483023 | 9.9064682 | 0 |
| 1740614220 | 9.9286646 | 0 | 0.00 | 9.9283263 | 9.9309537 | 9.9146944 | 0 |
| 1740527820 | 9.9282814 | 0 | 0.01 | 9.9240675 | 9.944927 | 9.8789801 | 0 |
| 1740441420 | 9.9277157 | 0 | 0.03 | 9.9267147 | 9.9958467 | 9.8788456 | 0 |
| 1740355020 | 9.9249409 | 0.03 | 0.29 | 9.8959978 | 9.9401711 | 9.8353514 | 0 |
| 1740268620 | 9.8959978 | 0 | 0.00 | 9.8959978 | 9.8959978 | 9.8959978 | 0 |
| 1740182220 | 9.8959978 | -0.01 | -0.14 | 9.9106697 | 9.9537435 | 9.8802068 | 0 |
| 1740095820 | 9.9100966 | 0.02 | 0.24 | 9.8867016 | 9.9119017 | 9.8730872 | 0 |
| 1740009420 | 9.886251 | 0 | 0.04 | 9.8820105 | 9.889273 | 9.8751157 | 0 |
| 1739923020 | 9.8823577 | 0.01 | 0.14 | 9.8678192 | 9.8860372 | 9.8611489 | 0 |
| 1739836620 | 9.8686509 | 0.01 | 0.08 | 9.8611856 | 9.8706683 | 9.8406207 | 0 |
| 1739750220 | 9.8611489 | 0 | 0.00 | 9.8611489 | 9.8611489 | 9.8611489 | 0 |
| 1739663820 | 9.8611489 | 0 | 0.00 | 9.8611489 | 9.8611489 | 9.8611489 | 0 |
| 1739577420 | 9.8611489 | 0.01 | 0.05 | 9.8544786 | 9.8756057 | 9.8257555 | 0 |
| 1739491020 | 9.8559052 | 0.02 | 0.22 | 9.8340593 | 9.8793901 | 9.820637 | 0 |
| 1739404620 | 9.8343316 | 0.02 | 0.25 | 9.8095289 | 9.8354097 | 9.7985298 | 0 |
| 1739318220 | 9.8097495 | 0.01 | 0.07 | 9.8029403 | 9.8210985 | 9.7983391 | 0 |
| 1739231820 | 9.8024816 | 0.03 | 0.33 | 9.7973549 | 9.8140412 | 9.7917232 | 0 |
| 1739145420 | 9.7698821 | 0 | 0.00 | 9.7698821 | 9.7698821 | 9.7698821 | 0 |
| 1739059020 | 9.7698821 | 0 | 0.00 | 9.7698821 | 9.7698821 | 9.7698821 | 0 |
| 1738972620 | 9.7698821 | -0.02 | -0.25 | 9.7980941 | 9.8093928 | 9.7289177 | 0 |
| 1738886220 | 9.7943819 | 0.02 | 0.16 | 9.7773754 | 9.8048911 | 9.7622074 | 0 |
| 1738799820 | 9.778361 | -0.02 | -0.16 | 9.7941736 | 9.7921248 | 9.7693983 | 0 |
| 1738713420 | 9.7943098 | -0 | -0.01 | 9.7953171 | 9.8098044 | 9.7778382 | 0 |
| 1738627020 | 9.7953716 | 0.02 | 0.23 | 9.7749168 | 9.8017797 | 9.774175 | 0 |
| 1738540620 | 9.7729281 | 0.06 | 0.59 | 9.7154914 | 9.7771576 | 9.7154914 | 0 |
| 1738454220 | 9.7156236 | 0 | 0.00 | 9.7156236 | 9.7156236 | 9.7156236 | 0 |
| 1738367820 | 9.7156236 | -0.05 | -0.49 | 9.7635992 | 9.7645047 | 9.6862467 | 0 |
| 1738281420 | 9.7635665 | 0.01 | 0.15 | 9.749887 | 9.7721208 | 9.7338415 | 0 |
| 1738195020 | 9.7492689 | 0.01 | 0.15 | 9.7350694 | 9.7578614 | 9.7291042 | 0 |
| 1738108620 | 9.7349577 | -0 | -0.03 | 9.7359338 | 9.7380977 | 9.7256582 | 0 |
| 1738022220 | 9.7376259 | 0.03 | 0.33 | 9.7074107 | 9.7392744 | 9.7032398 | 0 |
| 1737935820 | 9.7054995 | 0 | 0.00 | 9.7054995 | 9.7054995 | 9.7054995 | 0 |
| 1737849420 | 9.7054995 | 0 | 0.00 | 9.7054995 | 9.7054995 | 9.7054995 | 0 |
| 1737763020 | 9.7054995 | -0.01 | -0.09 | 9.7148652 | 9.7220528 | 9.7005172 | 0 |
| 1737676620 | 9.7139395 | 0.01 | 0.08 | 9.7062346 | 9.7172202 | 9.6955349 | 0 |
| 1737590220 | 9.7058807 | 0 | 0.03 | 9.7032126 | 9.7102913 | 9.6977947 | 0 |
| 1737503820 | 9.7034304 | 0.02 | 0.16 | 9.6869861 | 9.713007 | 9.6501497 | 0 |
| 1737417420 | 9.6882738 | 0.01 | 0.06 | 9.6826191 | 9.6946432 | 9.6735506 | 0 |
| 1737331020 | 9.6825455 | 0.04 | 0.36 | 9.647536 | 9.6830247 | 9.647536 | 0 |
| 1737244620 | 9.647536 | -0 | -0.03 | 9.647536 | 9.6501497 | 9.647536 | 0 |
| 1737158220 | 9.6501497 | -0.03 | -0.30 | 9.6801796 | 9.6846596 | 9.6346991 | 0 |
| 1737071820 | 9.6790089 | 0.02 | 0.21 | 9.6590253 | 9.6847263 | 9.6423904 | 0 |
| 1736985420 | 9.6591069 | -0 | -0.02 | 9.6614756 | 9.6725283 | 9.6509514 | 0 |
| 1736899020 | 9.6611216 | -0 | -0.02 | 9.6622883 | 9.6667292 | 9.6554042 | 0 |
| 1736812620 | 9.662634 | 0.02 | 0.16 | 9.647544 | 9.6664747 | 9.6297304 | 0 |
| 1736726220 | 9.6468947 | 0.01 | 0.09 | 9.6472336 | 9.6492756 | 9.6340291 | 0 |
| 1736639820 | 9.6382521 | -0 | -0.03 | 9.6382521 | 9.6414345 | 9.6382521 | 0 |
| 1736553420 | 9.6414345 | 0.01 | 0.08 | 9.6340048 | 9.6508812 | 9.628836 | 0 |
| 1736467020 | 9.6339504 | 0.01 | 0.09 | 9.6257282 | 9.6360264 | 9.6050781 | 0 |
| 1736380620 | 9.6255921 | 0 | 0.05 | 9.6210999 | 9.6381143 | 9.6139313 | 0 |
| 1736294220 | 9.6209311 | -0 | -0.04 | 9.6246937 | 9.6270444 | 9.6119662 | 0 |
| 1736207820 | 9.6243397 | -0 | -0.02 | 9.6241641 | 9.6316089 | 9.6085488 | 0 |
| 1736121420 | 9.6258385 | -0.01 | -0.07 | 9.6325074 | 9.6325074 | 9.6217002 | 0 |
| 1736035020 | 9.6325074 | 0 | 0.01 | 9.6325074 | 9.6325074 | 9.6312833 | 0 |
| 1735948620 | 9.6312833 | -0.01 | -0.06 | 9.6370541 | 9.6392009 | 9.6133688 | 0 |
| 1735862220 | 9.6371358 | 0 | 0.04 | 9.6323169 | 9.6419548 | 9.5828369 | 0 |
| 1735775820 | 9.6335434 | 0.01 | 0.15 | 9.6316362 | 9.6433433 | 9.6272801 | 0 |
| 1735689420 | 9.6186931 | 0 | 0.00 | 9.6186931 | 9.6186931 | 9.6186931 | 0 |
| 1735603020 | 9.6186931 | 0.03 | 0.27 | 9.5923958 | 9.635653 | 9.5914914 | 0 |
| 1735516620 | 9.5925673 | 0.03 | 0.27 | 9.5671113 | 9.5989055 | 9.5535937 | 0 |
| 1735430220 | 9.5671113 | 0.01 | 0.10 | 9.5671113 | 9.5671113 | 9.5579338 | 0 |
| 1735343760 | 9.5579338 | -0.04 | -0.38 | 9.5939667 | 9.6090953 | 9.54379 | 0 |
| 1735257420 | 9.5939422 | 0.02 | 0.19 | 9.5757337 | 9.6304429 | 9.5606778 | 0 |
| 1735171020 | 9.5756874 | 0.02 | 0.16 | 9.5684755 | 9.6126194 | 9.534872 | 0 |
| 1735084620 | 9.56058 | -0.04 | -0.38 | 9.59676 | 9.6040729 | 9.523307 | 0 |
| 1734998220 | 9.5967968 | 0.01 | 0.15 | 9.5813612 | 9.5990906 | 9.5455846 | 0 |
| 1734911820 | 9.5823577 | 0.03 | 0.35 | 9.5485434 | 9.5922502 | 9.5485434 | 0 |
| 1734825420 | 9.5485434 | 0 | 0.00 | 9.5485434 | 9.5485434 | 9.5485174 | 0 |
| 1734739020 | 9.5485174 | -0.02 | -0.24 | 9.5726041 | 9.6526826 | 9.5485174 | 0 |
| 1734652620 | 9.5716308 | 0.03 | 0.29 | 9.5435611 | 9.5907039 | 9.5202533 | 0 |
| 1734566220 | 9.5438061 | 0.01 | 0.12 | 9.5332969 | 9.551236 | 9.5267071 | 0 |
| 1734479820 | 9.5328069 | 0.02 | 0.16 | 9.5167982 | 9.5350816 | 9.5107269 | 0 |
| 1734393420 | 9.5176421 | -0 | -0.01 | 9.5185134 | 9.5227438 | 9.5022032 | 0 |
| 1734307020 | 9.5185134 | 0 | 0.02 | 9.5140212 | 9.5187857 | 9.5038115 | 0 |
| 1734220620 | 9.5161863 | 0 | 0.00 | 9.5161863 | 9.5161863 | 9.5161863 | 0 |
| 1734134220 | 9.5161863 | 0 | 0.00 | 9.5151374 | 9.5226851 | 9.4816451 | 0 |
| 1734047820 | 9.5158453 | 0.02 | 0.23 | 9.4953757 | 9.5202144 | 9.4860576 | 0 |
| 1733961420 | 9.4936564 | 0 | 0.01 | 9.4918322 | 9.4996188 | 9.4870978 | 0 |
| 1733875020 | 9.4922951 | 0.01 | 0.09 | 9.4838279 | 9.4999999 | 9.4684345 | 0 |
| 1733788620 | 9.4833378 | 0.03 | 0.27 | 9.4766621 | 9.4852164 | 9.4693022 | 0 |
| 1733702220 | 9.458154 | 0 | 0.00 | 9.458154 | 9.458154 | 9.458154 | 0 |
| 1733615820 | 9.458154 | 0 | 0.00 | 9.458154 | 9.458154 | 9.458154 | 0 |
| 1733529420 | 9.458154 | -0.01 | -0.09 | 9.4666158 | 9.4792812 | 9.4524639 | 0 |
| 1733443020 | 9.4665123 | 0.01 | 0.08 | 9.4584808 | 9.4701538 | 9.442536 | 0 |
| 1733356620 | 9.4586169 | -0 | -0.03 | 9.4615967 | 9.4657858 | 9.4503403 | 0 |
| 1733270220 | 9.4616117 | 0 | 0.00 | 9.4605921 | 9.4638729 | 9.4481078 | 0 |
| 1733183820 | 9.4615028 | 0.01 | 0.11 | 9.4505744 | 9.4647576 | 9.4434635 | 0 |
| 1733097420 | 9.4509352 | 0.01 | 0.16 | 9.4361012 | 9.453444 | 9.4361012 | 0 |
| 1733011020 | 9.4361012 | -0.01 | -0.07 | 9.4361012 | 9.4426626 | 9.4361012 | 0 |
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
