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 | -0.0219171 | -0.238723588689 | 9.1809528 | 9.2059315 | 9.1110649 | 0 | 0 | FX |
| 4 | -0.0446812 | -0.485469082605 | 9.2037169 | 9.327932 | 9.1110649 | 0 | 0 | FX |
| 12 | -0.2415302 | -2.5693155345 | 9.4005659 | 9.4419396 | 9.1110649 | 0 | 0 | FX |
| 26 | 0.1297374 | 1.43684919569 | 9.0292983 | 9.4657772 | 8.9872339 | 0 | 0 | FX |
| 52 | 0.2551803 | 2.865952877 | 8.9038554 | 9.4657772 | 8.7301201 | 0 | 0 | FX |
| 156 | 0.570427 | 6.64166944758 | 8.5886087 | 9.4657772 | 7.064282 | 0 | 0 | FX |
| 260 | 0.0641807 | 0.705681398989 | 9.094855 | 9.4657772 | 7.064282 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 9.1675787 | -0.02 | -0.24 | 9.1892406 | 9.2059315 | 9.1528034 | 0 |
| 1732060620 | 9.1892612 | 0.01 | 0.15 | 9.1749229 | 9.1895906 | 9.1390578 | 0 |
| 1731974220 | 9.1751042 | 0.05 | 0.54 | 9.125492 | 9.1814468 | 9.1370936 | 0 |
| 1731887820 | 9.125643 | -0 | -0.00 | 9.1259684 | 9.1439516 | 9.1199112 | 0 |
| 1731801420 | 9.1259684 | 0 | 0.00 | 9.1259684 | 9.1259684 | 9.1227137 | 0 |
| 1731715020 | 9.1259684 | -0.03 | -0.34 | 9.1569728 | 9.1764212 | 9.1110649 | 0 |
| 1731628620 | 9.1567989 | -0.02 | -0.24 | 9.1809528 | 9.1963189 | 9.1456796 | 0 |
| 1731542220 | 9.1789594 | -0.03 | -0.36 | 9.2124469 | 9.2079939 | 9.1579107 | 0 |
| 1731455820 | 9.2125643 | -0.07 | -0.77 | 9.2833559 | 9.2897929 | 9.2014706 | 0 |
| 1731369420 | 9.2836775 | 0.01 | 0.12 | 9.2716788 | 9.2910952 | 9.261952 | 0 |
| 1731283020 | 9.2728165 | -0 | -0.02 | 9.2737314 | 9.2764709 | 9.2571531 | 0 |
| 1731196620 | 9.2748084 | 0 | 0.00 | 9.2748084 | 9.2748084 | 9.2748084 | 0 |
| 1731110220 | 9.2748084 | 0 | 0.03 | 9.2736726 | 9.2962022 | 9.2499871 | 0 |
| 1731023820 | 9.2724086 | 0.03 | 0.27 | 9.2469419 | 9.327932 | 9.2378943 | 0 |
| 1730937420 | 9.2472397 | -0.02 | -0.23 | 9.2617414 | 9.2700475 | 9.2044241 | 0 |
| 1730851020 | 9.2689163 | 0.07 | 0.79 | 9.1948396 | 9.2699601 | 9.205555 | 0 |
| 1730764620 | 9.196111 | -0.03 | -0.34 | 9.2273112 | 9.2237632 | 9.1829805 | 0 |
| 1730678220 | 9.2271917 | 0.02 | 0.26 | 9.2028844 | 9.2402394 | 9.2028844 | 0 |
| 1730591820 | 9.2028844 | -0 | -0.05 | 9.2075142 | 9.2075142 | 9.2028844 | 0 |
| 1730505420 | 9.2075142 | 0.02 | 0.27 | 9.181664 | 9.242668 | 9.1799328 | 0 |
| 1730419020 | 9.1826916 | -0.04 | -0.41 | 9.2210602 | 9.2535139 | 9.1433047 | 0 |
| 1730332620 | 9.2206534 | -0.06 | -0.64 | 9.2787019 | 9.2900314 | 9.2180899 | 0 |
| 1730246220 | 9.279849 | 0.03 | 0.35 | 9.2490123 | 9.2825856 | 9.2529651 | 0 |
| 1730159820 | 9.2475238 | 0.02 | 0.22 | 9.2270315 | 9.2659429 | 9.2317546 | 0 |
| 1730073420 | 9.2272108 | -0 | -0.03 | 9.2296576 | 9.2407412 | 9.2263141 | 0 |
| 1729986960 | 9.2296576 | 0 | 0.00 | 9.2296576 | 9.2296576 | 9.2296576 | 0 |
| 1729900620 | 9.2296576 | -0 | -0.05 | 9.2360307 | 9.2599356 | 9.2270813 | 0 |
| 1729814220 | 9.2346104 | 0.03 | 0.36 | 9.2037169 | 9.2437858 | 9.1916241 | 0 |
| 1729727820 | 9.2016966 | -0.05 | -0.49 | 9.2451568 | 9.2631305 | 9.1989647 | 0 |
| 1729641420 | 9.2469572 | 0.01 | 0.06 | 9.2418036 | 9.2696607 | 9.2205707 | 0 |
| 1729555020 | 9.241044 | -0.03 | -0.29 | 9.2697666 | 9.2735747 | 9.2215396 | 0 |
| 1729468620 | 9.2683754 | 0 | 0.02 | 9.2660734 | 9.2729741 | 9.2567778 | 0 |
| 1729382220 | 9.2660734 | -0 | -0.03 | 9.268559 | 9.268559 | 9.2660734 | 0 |
| 1729295820 | 9.268559 | -0 | -0.04 | 9.2718162 | 9.2938065 | 9.2470863 | 0 |
| 1729209420 | 9.2720575 | 0.02 | 0.26 | 9.248446 | 9.2742302 | 9.2390345 | 0 |
| 1729123020 | 9.2476554 | -0.05 | -0.58 | 9.300776 | 9.3071844 | 9.2389794 | 0 |
| 1729036620 | 9.3016691 | 0.04 | 0.45 | 9.2616862 | 9.3244968 | 9.2798174 | 0 |
| 1728950220 | 9.2601737 | 0.04 | 0.44 | 9.2202903 | 9.2618388 | 9.2349897 | 0 |
| 1728863820 | 9.2195685 | -0.02 | -0.17 | 9.2348167 | 9.2399427 | 9.2189671 | 0 |
| 1728777420 | 9.2348167 | 0 | 0.00 | 9.2348167 | 9.2348167 | 9.2348167 | 0 |
| 1728691020 | 9.2348167 | -0.01 | -0.14 | 9.2492064 | 9.2464552 | 9.2227241 | 0 |
| 1728604620 | 9.2481998 | -0 | -0.05 | 9.2552392 | 9.2640165 | 9.2201159 | 0 |
| 1728518220 | 9.2531949 | 0.01 | 0.11 | 9.2422308 | 9.2678649 | 9.2250522 | 0 |
| 1728431820 | 9.2428359 | 0.06 | 0.63 | 9.1861263 | 9.2570716 | 9.2198349 | 0 |
| 1728345420 | 9.1849952 | -0.03 | -0.29 | 9.2103881 | 9.2156489 | 9.1674393 | 0 |
| 1728259020 | 9.211597 | 0 | 0.03 | 9.209259 | 9.2118336 | 9.1976773 | 0 |
| 1728172620 | 9.209259 | 0 | 0.00 | 9.209259 | 9.209259 | 9.209259 | 0 |
| 1728086220 | 9.209259 | -0.04 | -0.47 | 9.2506744 | 9.2870646 | 9.1912048 | 0 |
| 1727999820 | 9.2528003 | -0.08 | -0.90 | 9.3358268 | 9.3379892 | 9.2255116 | 0 |
| 1727913420 | 9.3366937 | 0 | 0.05 | 9.3345103 | 9.3600318 | 9.3130257 | 0 |
| 1727827020 | 9.3323954 | -0.06 | -0.59 | 9.3877659 | 9.4057418 | 9.3061181 | 0 |
| 1727740620 | 9.3875394 | 0 | 0.05 | 9.3837454 | 9.4159869 | 9.3705686 | 0 |
| 1727654220 | 9.3832431 | 0.01 | 0.08 | 9.375344 | 9.3867305 | 9.3711357 | 0 |
| 1727567760 | 9.375344 | 0 | 0.00 | 9.375344 | 9.375344 | 9.375344 | 0 |
| 1727481360 | 9.375344 | -0.02 | -0.26 | 9.4002561 | 9.4134706 | 9.3681608 | 0 |
| 1727395020 | 9.400067 | 0.03 | 0.37 | 9.3642488 | 9.4172481 | 9.3591779 | 0 |
| 1727308620 | 9.3658698 | -0.07 | -0.79 | 9.4409495 | 9.4238338 | 9.3625858 | 0 |
| 1727222220 | 9.4405768 | 0.03 | 0.28 | 9.4141753 | 9.4418483 | 9.3857579 | 0 |
| 1727135820 | 9.4143638 | 0.02 | 0.27 | 9.3882006 | 9.4419396 | 9.3531013 | 0 |
| 1727049420 | 9.3893881 | -0 | -0.02 | 9.3910151 | 9.3966554 | 9.3885131 | 0 |
| 1726963020 | 9.3910151 | 0 | 0.00 | 9.3910151 | 9.3948936 | 9.3910151 | 0 |
| 1726876620 | 9.3910151 | 0.01 | 0.05 | 9.3874514 | 9.4062958 | 9.3599092 | 0 |
| 1726790220 | 9.3858932 | 0.04 | 0.39 | 9.349792 | 9.4031597 | 9.3443056 | 0 |
| 1726703820 | 9.349792 | 0.01 | 0.10 | 9.3398114 | 9.415988 | 9.3329115 | 0 |
| 1726617420 | 9.3403735 | -0.03 | -0.32 | 9.3703559 | 9.3837972 | 9.3261285 | 0 |
| 1726531020 | 9.3702321 | 0.05 | 0.56 | 9.3185505 | 9.3773547 | 9.3292562 | 0 |
| 1726444620 | 9.3184281 | 0.01 | 0.10 | 9.3091546 | 9.3186729 | 9.306672 | 0 |
| 1726358220 | 9.3087999 | 0 | 0.00 | 9.3087999 | 9.3087999 | 9.3087999 | 0 |
| 1726271820 | 9.3087999 | -0.04 | -0.40 | 9.3475605 | 9.3541117 | 9.3043877 | 0 |
| 1726185420 | 9.3466399 | 0.06 | 0.67 | 9.2839448 | 9.3470081 | 9.2828908 | 0 |
| 1726099020 | 9.2844198 | -0.03 | -0.34 | 9.3168067 | 9.322506 | 9.2575567 | 0 |
| 1726012620 | 9.3159447 | 0.02 | 0.19 | 9.298429 | 9.3324944 | 9.2914567 | 0 |
| 1725926220 | 9.2983075 | -0.01 | -0.13 | 9.3079655 | 9.3330094 | 9.295384 | 0 |
| 1725839820 | 9.3101048 | 0 | 0.01 | 9.3087889 | 9.3137744 | 9.2999671 | 0 |
| 1725753420 | 9.3087889 | -0 | -0.00 | 9.3091434 | 9.3091434 | 9.3087889 | 0 |
| 1725667020 | 9.3091434 | -0.04 | -0.39 | 9.3448228 | 9.3755583 | 9.2932523 | 0 |
| 1725580620 | 9.3456655 | -0 | -0.04 | 9.3497906 | 9.3522469 | 9.326159 | 0 |
| 1725494220 | 9.3493605 | 0.01 | 0.11 | 9.3381326 | 9.3682249 | 9.319489 | 0 |
| 1725407820 | 9.3386836 | -0.01 | -0.16 | 9.3528337 | 9.3627956 | 9.2881984 | 0 |
| 1725321420 | 9.3535711 | 0.04 | 0.43 | 9.312013 | 9.3644226 | 9.3223274 | 0 |
| 1725235020 | 9.3132401 | 0 | 0.00 | 9.3132401 | 9.3132401 | 9.3132401 | 0 |
| 1725148620 | 9.3132401 | 0 | 0.00 | 9.3132401 | 9.3132401 | 9.3132401 | 0 |
| 1725062220 | 9.3132401 | -0.03 | -0.32 | 9.3427244 | 9.3554539 | 9.2968493 | 0 |
| 1724975820 | 9.3428475 | -0.06 | -0.61 | 9.4005659 | 9.4042325 | 9.3292225 | 0 |
| 1724889420 | 9.4003178 | -0.04 | -0.46 | 9.4427103 | 9.4456442 | 9.3830574 | 0 |
| 1724803020 | 9.4440246 | 0.05 | 0.56 | 9.3915268 | 9.4512579 | 9.3962936 | 0 |
| 1724716620 | 9.3915268 | -0.02 | -0.22 | 9.4140186 | 9.4084782 | 9.3846985 | 0 |
| 1724630220 | 9.412091 | -0 | -0.03 | 9.4149573 | 9.4202984 | 9.3898588 | 0 |
| 1724543820 | 9.4149573 | 0 | 0.04 | 9.4110396 | 9.4149573 | 9.4110396 | 0 |
| 1724457420 | 9.4110396 | 0.05 | 0.56 | 9.3572466 | 9.4301058 | 9.3527168 | 0 |
| 1724371020 | 9.358322 | 0.02 | 0.23 | 9.3386925 | 9.3730841 | 9.3296878 | 0 |
| 1724284620 | 9.336981 | 0.04 | 0.43 | 9.2977253 | 9.3579233 | 9.2770401 | 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
