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 | 0.4949813 | 5.45583546519 | 9.0725115 | 9.6973217 | 9.0718105 | 0 | 0 | FX |
| 4 | 0.5389946 | 5.96992531936 | 9.0284982 | 9.6973217 | 8.935455 | 0 | 0 | FX |
| 12 | 0.1781823 | 1.89771442749 | 9.3893105 | 9.6973217 | 8.935455 | 0 | 0 | FX |
| 26 | 0.7699564 | 8.75195469495 | 8.7975364 | 9.6973217 | 8.5213433 | 0 | 0 | FX |
| 52 | 0.7478218 | 8.47902149638 | 8.819671 | 9.6973217 | 8.5213433 | 0 | 0 | FX |
| 156 | -0.8461302 | -8.12522404546 | 10.413623 | 10.727615 | 8.5109799 | 0 | 0 | FX |
| 260 | -1.3020982 | -11.9792750252 | 10.869591 | 11.876619 | 8.5109799 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733183820 | 9.3800884 | 0.07 | 0.74 | 9.3108532 | 9.4250007 | 9.3121134 | 0 |
| 1733097420 | 9.3108222 | -0.01 | -0.09 | 9.3193094 | 9.3314609 | 9.3001805 | 0 |
| 1733011020 | 9.3193094 | 0 | 0.01 | 9.3186871 | 9.3193094 | 9.3186871 | 0 |
| 1732924620 | 9.3186871 | 0.1 | 1.04 | 9.2346618 | 9.335807 | 9.2790751 | 0 |
| 1732838220 | 9.2224757 | 0.02 | 0.27 | 9.195441 | 9.2331302 | 9.1378843 | 0 |
| 1732751820 | 9.1975789 | 0.07 | 0.79 | 9.1298234 | 9.240912 | 9.163278 | 0 |
| 1732665420 | 9.1255146 | 0.06 | 0.68 | 9.0725114 | 9.133281 | 9.0718105 | 0 |
| 1732579020 | 9.0640295 | -0.01 | -0.11 | 9.113662 | 9.1060429 | 9.0590718 | 0 |
| 1732492620 | 9.0742689 | 0 | 0.00 | 9.0742689 | 9.0742689 | 9.0742689 | 0 |
| 1732406220 | 9.0742689 | 0 | 0.00 | 9.0742689 | 9.0742689 | 9.0742689 | 0 |
| 1732319820 | 9.0742689 | -0.02 | -0.20 | 9.0949964 | 9.1173784 | 9.0473516 | 0 |
| 1732233420 | 9.0927547 | 0.09 | 0.96 | 9.0180691 | 9.0957046 | 9.0070344 | 0 |
| 1732147020 | 9.0062719 | 0 | 0.01 | 9.0057848 | 9.0317095 | 8.9464545 | 0 |
| 1732060620 | 9.0051735 | 0.01 | 0.09 | 9.0083855 | 9.1075752 | 8.9956432 | 0 |
| 1731974220 | 8.9968593 | -0.03 | -0.30 | 9.0284767 | 9.0495114 | 8.9888343 | 0 |
| 1731887820 | 9.0240693 | -0.02 | -0.21 | 9.0429261 | 9.0479092 | 9.0195495 | 0 |
| 1731801420 | 9.0429261 | 0 | 0.00 | 9.0429261 | 9.0429261 | 9.0423402 | 0 |
| 1731715020 | 9.0429261 | 0.07 | 0.82 | 8.9747357 | 9.0700234 | 8.935455 | 0 |
| 1731628620 | 8.9691791 | -0.06 | -0.71 | 9.0401986 | 9.0356308 | 8.9685773 | 0 |
| 1731542220 | 9.0332385 | -0.07 | -0.80 | 9.1046734 | 9.0973393 | 9.0184318 | 0 |
| 1731455820 | 9.1064073 | -0.02 | -0.27 | 9.1153023 | 9.1583788 | 9.0953199 | 0 |
| 1731369420 | 9.1310352 | -0.01 | -0.15 | 9.1422294 | 9.1310352 | 9.070658 | 0 |
| 1731283020 | 9.1445909 | -0.01 | -0.15 | 9.1581256 | 9.1608254 | 9.143156 | 0 |
| 1731196620 | 9.1581256 | 0 | 0.00 | 9.1581256 | 9.1581256 | 9.1581256 | 0 |
| 1731110220 | 9.1581256 | 0.15 | 1.62 | 9.0143424 | 9.1789387 | 9.0544182 | 0 |
| 1731023820 | 9.0121357 | -0.07 | -0.74 | 9.0796576 | 9.0697983 | 9.0087097 | 0 |
| 1730937420 | 9.0791281 | -0.03 | -0.34 | 9.0791992 | 9.1078364 | 9.0356474 | 0 |
| 1730851020 | 9.1100005 | 0.07 | 0.76 | 9.0284982 | 9.1127679 | 9.0378991 | 0 |
| 1730764620 | 9.0409428 | -0.02 | -0.25 | 9.064588 | 9.0669304 | 9.0133364 | 0 |
| 1730678220 | 9.0633679 | 0.04 | 0.43 | 9.024615 | 9.084304 | 9.024615 | 0 |
| 1730591820 | 9.024615 | 0 | 0.05 | 9.0204868 | 9.024615 | 9.0204868 | 0 |
| 1730505420 | 9.0204868 | -0.02 | -0.23 | 9.0419149 | 9.0531499 | 9.001336 | 0 |
| 1730419020 | 9.041442 | 0.04 | 0.42 | 9.0112658 | 9.0829585 | 9.0092191 | 0 |
| 1730332620 | 9.0038474 | -0.03 | -0.30 | 9.0367514 | 9.0316262 | 8.9823927 | 0 |
| 1730246220 | 9.031292 | 0 | 0.04 | 9.0341399 | 9.0682033 | 8.9953431 | 0 |
| 1730159820 | 9.0279472 | -0.05 | -0.55 | 9.082573 | 9.0798992 | 9.0066095 | 0 |
| 1730073420 | 9.0778231 | -0.04 | -0.45 | 9.1189544 | 9.1189544 | 9.0615334 | 0 |
| 1729986960 | 9.1189544 | 0 | 0.00 | 9.1189544 | 9.1189544 | 9.1189544 | 0 |
| 1729900620 | 9.1189544 | 0.05 | 0.52 | 9.0742296 | 9.1609217 | 9.1123875 | 0 |
| 1729814220 | 9.0721398 | 0.05 | 0.56 | 9.0322982 | 9.1123106 | 9.0510845 | 0 |
| 1729727820 | 9.0217896 | -0.09 | -1.02 | 9.1135756 | 9.1040967 | 9.0202513 | 0 |
| 1729641420 | 9.1147756 | -0.03 | -0.33 | 9.1457313 | 9.1598693 | 9.1147756 | 0 |
| 1729555020 | 9.1454103 | -0.01 | -0.13 | 9.1586223 | 9.2087511 | 9.1347078 | 0 |
| 1729468620 | 9.1572087 | -0 | -0.03 | 9.1600173 | 9.1641303 | 9.1525491 | 0 |
| 1729382220 | 9.1600173 | 0 | 0.00 | 9.1600173 | 9.1600173 | 9.1600173 | 0 |
| 1729295820 | 9.1600173 | 0.03 | 0.29 | 9.1381935 | 9.1645889 | 9.1297874 | 0 |
| 1729209420 | 9.1336392 | 0.01 | 0.13 | 9.1323941 | 9.1693389 | 9.1109735 | 0 |
| 1729123020 | 9.1219355 | -0.03 | -0.33 | 9.1558981 | 9.1387069 | 9.1026934 | 0 |
| 1729036620 | 9.1524349 | 0.08 | 0.84 | 9.0724713 | 9.1540525 | 9.0960036 | 0 |
| 1728950220 | 9.0759533 | 0.04 | 0.46 | 9.0385388 | 9.0959901 | 9.0513961 | 0 |
| 1728863820 | 9.034623 | -0.01 | -0.15 | 9.0482481 | 9.052801 | 9.0337093 | 0 |
| 1728777420 | 9.0482481 | 0 | 0.00 | 9.0482481 | 9.0482481 | 9.0482481 | 0 |
| 1728691020 | 9.0482481 | -0.03 | -0.36 | 9.0831758 | 9.0838094 | 9.0457927 | 0 |
| 1728604620 | 9.0813258 | 0.07 | 0.73 | 9.0390244 | 9.1140902 | 9.0260823 | 0 |
| 1728518220 | 9.0152246 | -0.04 | -0.49 | 9.0386867 | 9.0790312 | 9.008521 | 0 |
| 1728431820 | 9.0599594 | -0.01 | -0.10 | 9.0853563 | 9.146816 | 9.0318283 | 0 |
| 1728345420 | 9.0687022 | 0.02 | 0.22 | 9.0544423 | 9.1172054 | 9.0610896 | 0 |
| 1728259020 | 9.0486635 | -0.01 | -0.12 | 9.0591557 | 9.0591557 | 9.0319097 | 0 |
| 1728172620 | 9.0591557 | 0 | 0.00 | 9.0591557 | 9.0591557 | 9.0591557 | 0 |
| 1728086220 | 9.0591557 | -0.04 | -0.40 | 9.089594 | 9.1557529 | 9.048812 | 0 |
| 1727999820 | 9.0958197 | 0.06 | 0.62 | 9.0435535 | 9.1163106 | 9.0639288 | 0 |
| 1727913420 | 9.0397544 | -0.18 | -1.99 | 9.2081046 | 9.1945944 | 9.0111312 | 0 |
| 1727827020 | 9.2236518 | 0.06 | 0.69 | 9.1594724 | 9.2797395 | 9.1403333 | 0 |
| 1727740620 | 9.160463 | -0.01 | -0.16 | 9.1748971 | 9.2327909 | 9.160463 | 0 |
| 1727654220 | 9.1754169 | -0.04 | -0.45 | 9.2173035 | 9.2241816 | 9.1671359 | 0 |
| 1727567760 | 9.2173035 | 0 | 0.00 | 9.2173035 | 9.2173035 | 9.2173035 | 0 |
| 1727481360 | 9.2173035 | 0.16 | 1.76 | 9.0570491 | 9.2242243 | 9.0224049 | 0 |
| 1727395020 | 9.0574516 | -0.18 | -1.96 | 9.2306575 | 9.1979175 | 9.0371033 | 0 |
| 1727308620 | 9.2386199 | -0.04 | -0.38 | 9.2762789 | 9.2881032 | 9.2155569 | 0 |
| 1727222220 | 9.2738336 | -0.02 | -0.17 | 9.3004742 | 9.2831369 | 9.2246314 | 0 |
| 1727135820 | 9.289407 | 0.04 | 0.40 | 9.2493832 | 9.3417845 | 9.2589487 | 0 |
| 1727049420 | 9.2522835 | -0.01 | -0.06 | 9.2576509 | 9.2695652 | 9.2502603 | 0 |
| 1726963020 | 9.2576509 | 0 | 0.00 | 9.2576509 | 9.2576509 | 9.2576509 | 0 |
| 1726876620 | 9.2576509 | -0.02 | -0.27 | 9.2992052 | 9.3746407 | 9.2507027 | 0 |
| 1726790220 | 9.282315 | 0 | 0.03 | 9.2721733 | 9.3484713 | 9.2592876 | 0 |
| 1726703820 | 9.2793215 | -0.04 | -0.45 | 9.3209128 | 9.3944875 | 9.2601777 | 0 |
| 1726617420 | 9.321547 | -0.06 | -0.60 | 9.3734356 | 9.38152 | 9.2952473 | 0 |
| 1726531020 | 9.3774132 | -0.07 | -0.77 | 9.4464915 | 9.4484595 | 9.3280556 | 0 |
| 1726444620 | 9.4503495 | 0.01 | 0.11 | 9.4432733 | 9.4712376 | 9.4395885 | 0 |
| 1726358220 | 9.4395966 | 0 | 0.00 | 9.4395966 | 9.4395966 | 9.4395966 | 0 |
| 1726271820 | 9.4395966 | -0.01 | -0.11 | 9.451121 | 9.4687163 | 9.4107306 | 0 |
| 1726185420 | 9.4499856 | 0.06 | 0.60 | 9.390746 | 9.4551972 | 9.3690361 | 0 |
| 1726099020 | 9.3934103 | -0.05 | -0.57 | 9.4532005 | 9.5058509 | 9.3785133 | 0 |
| 1726012620 | 9.447023 | 0.07 | 0.72 | 9.3893105 | 9.4487826 | 9.3597664 | 0 |
| 1725926220 | 9.3794571 | -0.02 | -0.19 | 9.3907871 | 9.4174114 | 9.351348 | 0 |
| 1725839820 | 9.3970863 | -0.01 | -0.11 | 9.4070196 | 9.431208 | 9.3951409 | 0 |
| 1725753420 | 9.4070196 | 0 | 0.01 | 9.4063586 | 9.4070196 | 9.4063586 | 0 |
| 1725667020 | 9.4063586 | 0.11 | 1.16 | 9.3043866 | 9.4103753 | 9.2749857 | 0 |
| 1725580620 | 9.2987349 | -0.02 | -0.20 | 9.3107308 | 9.3386489 | 9.2678546 | 0 |
| 1725494220 | 9.3169203 | 0.09 | 0.96 | 9.234805 | 9.3426326 | 9.2254678 | 0 |
| 1725407820 | 9.2279482 | 0.11 | 1.16 | 9.120462 | 9.2424456 | 9.1500218 | 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
