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 |
|---|---|---|---|---|---|---|---|
| 1733851800 | 9.3675 | 0.03 | 0.35 | 9.33 | 9.3675 | 9.28 | 556391 |
| 1733765400 | 9.335 | -0.08 | -0.88 | 9.35 | 9.38875 | 9.30375 | 57298 |
| 1733506200 | 9.4175 | 0.04 | 0.45 | 9.405 | 9.94125 | 9.33625 | 24049 |
| 1733419800 | 9.375 | 0.02 | 0.24 | 9.395 | 9.4125 | 9.34875 | 342647 |
| 1733333400 | 9.3524999 | -0.02 | -0.24 | 9.375 | 9.39 | 9.31125 | 122626 |
| 1733247000 | 9.375 | -0.04 | -0.40 | 9.425 | 9.435 | 9.36 | 93303 |
| 1733160600 | 9.4125 | 0.01 | 0.13 | 9.425 | 9.44375 | 9.36 | 821511 |
| 1732901400 | 9.4 | 0.01 | 0.08 | 9.3925 | 9.41125 | 9.36625 | 598174 |
| 1732815000 | 9.3925 | -0.03 | -0.32 | 9.3925 | 9.4 | 9.3675 | 15602 |
| 1732728600 | 9.4225 | 0.08 | 0.91 | 9.39 | 9.4425 | 9.3575 | 69000 |
| 1732642200 | 9.3375 | 0.05 | 0.51 | 9.3275 | 9.36875 | 9.31375 | 24083 |
| 1732555800 | 9.2899999 | 0.02 | 0.19 | 9.3025 | 9.36 | 9.28875 | 65981 |
| 1732296600 | 9.2725 | 0.09 | 1.01 | 9.1775 | 9.30875 | 9.15625 | 39481 |
| 1732210200 | 9.18 | 0.15 | 1.70 | 9.1225 | 9.18625 | 9.06625 | 16431 |
| 1732123800 | 9.0262499 | -0.08 | -0.86 | 9.1125 | 9.1125 | 8.99 | 504154 |
| 1732037400 | 9.105 | 0.05 | 0.61 | 9.1 | 9.115 | 9.0275 | 413987 |
| 1731951000 | 9.05 | 0.03 | 0.36 | 8.99 | 9.07625 | 8.96875 | 559812 |
| 1731691800 | 9.0175 | -0.1 | -1.10 | 9.0675 | 9.08625 | 9 | 1403559 |
| 1731605400 | 9.1175 | 0.04 | 0.41 | 9.1199999 | 9.13125 | 9.03375 | 442472 |
| 1731519000 | 9.08 | 0.01 | 0.08 | 9.0725 | 9.0975 | 9.00375 | 29884 |
| 1731432600 | 9.0725 | -0.03 | -0.30 | 9 | 9.105 | 9 | 10944 |
| 1731346200 | 9.1 | 0.01 | 0.08 | 9.105 | 9.1725 | 9.0825 | 11102 |
| 1731087000 | 9.0925 | 0.08 | 0.89 | 8.985 | 9.095 | 8.97125 | 122399 |
| 1731000600 | 9.0125 | 0.05 | 0.59 | 8.9525 | 9.02875 | 8.93875 | 162271 |
| 1730914200 | 8.96 | -0.1 | -1.09 | 9.2025 | 9.22875 | 8.93125 | 34792 |
| 1730827800 | 9.05875 | 0.05 | 0.54 | 9.0574999 | 9.08625 | 8.98375 | 107518 |
| 1730741400 | 9.01 | -0.02 | -0.22 | 9.055 | 9.055 | 8.98375 | 190525 |
| 1730482200 | 9.03 | -0.01 | -0.07 | 9 | 9.05375 | 8.99375 | 197264 |
| 1730395800 | 9.03625 | -0.02 | -0.22 | 9.0275 | 9.0625 | 9.0075 | 2094 |
| 1730309400 | 9.05625 | -0.02 | -0.23 | 9.0574999 | 9.08375 | 9.005 | 24208 |
| 1730223000 | 9.0775 | -0.06 | -0.63 | 9.135 | 9.145 | 9.03375 | 37191 |
| 1730136600 | 9.135 | -0.04 | -0.44 | 9.11 | 9.17375 | 9.11 | 14785 |
| 1729873800 | 9.175 | -0.01 | -0.11 | 9.2025 | 9.21625 | 9.1625 | 5405 |
| 1729787400 | 9.185 | -0.01 | -0.05 | 9.23 | 9.26 | 9.18125 | 18869 |
| 1729701000 | 9.19 | 0 | 0.00 | 9.23 | 9.2375 | 9.15875 | 84973 |
| 1729614600 | 9.19 | 0.06 | 0.66 | 9.1 | 9.2075 | 9.1 | 23123 |
| 1729528200 | 9.13 | -0.09 | -0.95 | 9.22 | 9.2425 | 9.13 | 52434 |
| 1729269000 | 9.2175 | 0.02 | 0.22 | 9.19 | 9.225 | 9.1425 | 114859 |
| 1729182600 | 9.1975 | 0 | 0.05 | 9.225 | 9.28125 | 9.1824999 | 35657 |
| 1729096200 | 9.1925 | -0.07 | -0.78 | 9.2274999 | 9.2587499 | 9.18625 | 333716 |
| 1729009800 | 9.265 | 0.11 | 1.17 | 9.2175 | 9.32875 | 9.19875 | 8692 |
| 1728923400 | 9.1575 | 0.04 | 0.38 | 9.13 | 9.17625 | 9.13 | 4308 |
| 1728664200 | 9.1225 | 0 | 0.01 | 9.11 | 9.14 | 9.08625 | 51832 |
| 1728577800 | 9.12125 | -0.01 | -0.15 | 9.155 | 9.185 | 9.1024999 | 17245 |
| 1728491400 | 9.135 | 0.08 | 0.94 | 9.0475 | 9.13625 | 9.0475 | 68681 |
| 1728405000 | 9.05 | 0 | 0.00 | 9.025 | 9.06 | 9.00375 | 180857 |
| 1728318600 | 9.05 | -0.05 | -0.52 | 9.115 | 9.12875 | 9.04375 | 2079 |
| 1728059400 | 9.0975 | -0.01 | -0.11 | 9.1 | 9.16625 | 9.055 | 216759 |
| 1727973000 | 9.1075 | -0.07 | -0.71 | 9.1675 | 9.21125 | 9.05875 | 9958 |
| 1727886600 | 9.1725 | -0.08 | -0.89 | 9.2175 | 9.25625 | 9.14375 | 31435 |
| 1727800200 | 9.255 | 0 | 0.03 | 9.2725 | 9.29375 | 9.23125 | 51460 |
| 1727713800 | 9.2525 | -0.04 | -0.46 | 9.275 | 9.31875 | 9.2475 | 593146 |
| 1727454600 | 9.295 | 0.04 | 0.38 | 9.2925 | 9.30875 | 9.22875 | 10790 |
| 1727368200 | 9.26 | -0.01 | -0.07 | 9.2775 | 9.30875 | 9.2274999 | 33647 |
| 1727281800 | 9.26625 | -0.01 | -0.12 | 9.28 | 9.30125 | 9.24 | 4826 |
| 1727195400 | 9.2775 | -0.05 | -0.48 | 9.3225 | 9.3225 | 9.2625 | 245415 |
| 1727109000 | 9.3225 | 0.12 | 1.30 | 9.2525 | 9.32875 | 9.21875 | 112255 |
| 1726849800 | 9.2025 | 0.01 | 0.08 | 9.2025 | 9.22 | 9.1675 | 128115 |
| 1726763400 | 9.195 | -0.1 | -1.09 | 9.27 | 9.315 | 9.195 | 12432 |
| 1726677000 | 9.29625 | -0.07 | -0.77 | 9.3074999 | 9.3212499 | 9.26 | 21297 |
| 1726590600 | 9.36875 | 0.02 | 0.16 | 9.4225 | 9.4225 | 9.3425 | 261816 |
| 1726504200 | 9.35375 | 0 | 0.04 | 9.355 | 9.42875 | 9.34625 | 698256 |
| 1726245000 | 9.35 | 0.11 | 1.22 | 9.2975 | 9.35375 | 9.28 | 28753 |
| 1726158600 | 9.2375 | 0.05 | 0.57 | 9.255 | 9.28125 | 9.21125 | 100204 |
| 1726072200 | 9.185 | -0.16 | -1.71 | 9.3074999 | 9.335 | 9.1575 | 37627 |
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
