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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 9.079 | -0.03 | -0.32 | 9.074 | 9.084 | 9.055 | 126076 |
| 1734370200 | 9.108 | 0.01 | 0.12 | 9.1 | 9.1175 | 9.083 | 728 |
| 1734111000 | 9.097 | -0.05 | -0.51 | 9.127 | 9.141 | 9.0725 | 4744 |
| 1734024600 | 9.144 | -0.07 | -0.71 | 9.129 | 9.146 | 9.123 | 25167 |
| 1733938200 | 9.209 | 0.04 | 0.43 | 9.148 | 9.21 | 9.1435 | 15057 |
| 1733851800 | 9.1695 | -0.05 | -0.54 | 9.174 | 9.1875 | 9.168 | 12720 |
| 1733765400 | 9.219 | -0.02 | -0.25 | 9.232 | 9.2665 | 9.199 | 10866 |
| 1733506200 | 9.2425 | 0.01 | 0.06 | 9.256 | 9.257 | 9.235 | 86 |
| 1733419800 | 9.237 | 0.03 | 0.31 | 9.226 | 9.2425 | 9.22 | 4430 |
| 1733333400 | 9.208 | 0.05 | 0.56 | 9.174 | 9.2175 | 9.171 | 63454 |
| 1733247000 | 9.157 | 0.02 | 0.21 | 9.157 | 9.157 | 9.157 | 2 |
| 1733160600 | 9.138 | 0.02 | 0.18 | 9.108 | 9.1455 | 9.1 | 3114 |
| 1732901400 | 9.122 | 0.04 | 0.45 | 9.122 | 9.122 | 9.122 | 60322 |
| 1732815000 | 9.081 | 0.03 | 0.31 | 9.085 | 9.085 | 9.0785 | 24841 |
| 1732728600 | 9.053 | -0 | -0.04 | 9.066 | 9.0845 | 9.0435 | 4289 |
| 1732642200 | 9.057 | 0 | 0.00 | 9.057 | 9.057 | 9.057 | 14900 |
| 1732555800 | 9.057 | 0.06 | 0.70 | 9.082 | 9.1115 | 9.0535 | 388 |
| 1732296600 | 8.994 | 0.02 | 0.17 | 8.992 | 9.0345 | 8.985 | 149499 |
| 1732210200 | 8.9789999 | 0.11 | 1.19 | 8.9789999 | 8.9789999 | 8.9789999 | 4977 |
| 1732123800 | 8.8735 | -0.05 | -0.52 | 8.898 | 8.9 | 8.872 | 1107 |
| 1732037400 | 8.92 | 0.01 | 0.08 | 8.895 | 8.92 | 8.812 | 130745 |
| 1731951000 | 8.913 | 0.03 | 0.35 | 8.872 | 8.9195 | 8.8445 | 1911 |
| 1731691800 | 8.8815 | -0.13 | -1.44 | 8.938 | 8.962 | 8.8605 | 7031 |
| 1731605400 | 9.0115 | -0 | -0.02 | 9.0115 | 9.0115 | 9.0115 | 204 |
| 1731519000 | 9.013 | -0.01 | -0.08 | 9.007 | 9.016 | 8.968 | 55430 |
| 1731432600 | 9.02 | -0.07 | -0.78 | 9.055 | 9.068 | 9.018 | 41395 |
| 1731346200 | 9.0905 | 0.04 | 0.49 | 9.09 | 9.1125 | 9.0725 | 15590 |
| 1731087000 | 9.046 | 0.01 | 0.17 | 9.068 | 9.068 | 9.021 | 36093 |
| 1731000600 | 9.031 | 0.11 | 1.28 | 8.981 | 9.046 | 8.974 | 47884 |
| 1730914200 | 8.917 | 0.12 | 1.32 | 8.988 | 8.988 | 8.877 | 16595 |
| 1730827800 | 8.8005 | 0.07 | 0.76 | 8.73 | 8.8055 | 8.7235 | 947 |
| 1730741400 | 8.734 | -0.03 | -0.29 | 8.767 | 8.768 | 8.718 | 5206 |
| 1730482200 | 8.7594999 | 0.05 | 0.56 | 8.71 | 8.7855 | 8.6984999 | 11553 |
| 1730395800 | 8.7105 | -0.16 | -1.81 | 8.778 | 8.8025 | 8.6875 | 14516 |
| 1730309400 | 8.8715 | 0 | 0.05 | 8.867 | 8.8865 | 8.8265 | 5608 |
| 1730223000 | 8.867 | -0.02 | -0.25 | 8.878 | 8.885 | 8.835 | 43932 |
| 1730136600 | 8.889 | 0.01 | 0.11 | 8.879 | 8.8989999 | 8.8625 | 86084 |
| 1729873800 | 8.8795 | 0.04 | 0.48 | 8.85 | 8.9125 | 8.839 | 5 |
| 1729787400 | 8.837 | 0.01 | 0.12 | 8.837 | 8.837 | 8.837 | 0 |
| 1729701000 | 8.8265 | -0.06 | -0.64 | 8.88 | 8.8844999 | 8.826 | 24289 |
| 1729614600 | 8.8829999 | -0 | -0.05 | 8.88 | 8.89 | 8.8725 | 2753 |
| 1729528200 | 8.887 | -0.08 | -0.85 | 8.961 | 8.961 | 8.885 | 4791 |
| 1729269000 | 8.9629999 | -0 | -0.01 | 8.943 | 8.9685 | 8.94 | 112 |
| 1729182600 | 8.9635 | 0.04 | 0.44 | 8.9635 | 8.9635 | 8.9635 | 0 |
| 1729096200 | 8.9245 | -0.03 | -0.30 | 8.921 | 8.926 | 8.9115 | 3726 |
| 1729009800 | 8.951 | -0.02 | -0.27 | 8.997 | 9.0079999 | 8.9405 | 74304 |
| 1728923400 | 8.975 | 0.04 | 0.49 | 8.975 | 8.975 | 8.975 | 0 |
| 1728664200 | 8.9309999 | 0.05 | 0.53 | 8.9309999 | 8.9309999 | 8.9309999 | 142627 |
| 1728577800 | 8.8835 | -0 | -0.01 | 8.874 | 8.887 | 8.867 | 777 |
| 1728491400 | 8.8844999 | 0.05 | 0.62 | 8.825 | 8.8865 | 8.8195 | 343689 |
| 1728405000 | 8.83 | -0 | -0.02 | 8.78 | 8.8415 | 8.7609999 | 50734 |
| 1728318600 | 8.832 | 0.03 | 0.35 | 8.81 | 8.8455 | 8.799 | 889638 |
| 1728059400 | 8.801 | 0.01 | 0.07 | 8.844 | 8.861 | 8.7975 | 12312 |
| 1727973000 | 8.795 | -0.05 | -0.53 | 8.793 | 8.826 | 8.7685 | 29821 |
| 1727886600 | 8.842 | 0.02 | 0.22 | 8.832 | 8.842 | 8.7745 | 50313 |
| 1727800200 | 8.8225 | -0.06 | -0.71 | 8.923 | 8.928 | 8.795 | 65746 |
| 1727713800 | 8.8859999 | -0.05 | -0.56 | 8.893 | 8.9045 | 8.8805 | 2125 |
| 1727454600 | 8.936 | 0.03 | 0.29 | 8.938 | 8.951 | 8.9309999 | 1349 |
| 1727368200 | 8.91 | 0.04 | 0.45 | 8.938 | 8.966 | 8.8995 | 14660 |
| 1727281800 | 8.8699999 | 0.01 | 0.10 | 8.846 | 8.8955 | 8.8425 | 1728 |
| 1727195400 | 8.8615 | 0.02 | 0.19 | 8.8539999 | 8.8815 | 8.828 | 1718 |
| 1727109000 | 8.8445 | 0.06 | 0.67 | 8.841 | 8.8555 | 8.83 | 3580 |
| 1726849800 | 8.7855 | -0.07 | -0.80 | 8.858 | 8.858 | 8.7765 | 781 |
| 1726763400 | 8.856 | 0.14 | 1.58 | 8.856 | 8.856 | 8.856 | 0 |
| 1726677000 | 8.718 | -0.05 | -0.55 | 8.748 | 8.7485 | 8.7105 | 856 |
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
