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 | -0.175 | -1.85381355932 | 9.44 | 9.47 | 9.11 | 17209922 | 9.33867196 | CS |
| 4 | -0.325 | -3.3889468196 | 9.59 | 9.75 | 9.11 | 16187107 | 9.47203441 | CS |
| 12 | -0.9 | -8.85391047713 | 10.165 | 10.6 | 9.11 | 18172255 | 9.6764734 | CS |
| 26 | -0.295 | -3.08577405858 | 9.56 | 10.76 | 9.11 | 16658120 | 9.93700949 | CS |
| 52 | -0.465 | -4.77903391572 | 9.73 | 10.76 | 8.92 | 14108599 | 9.79994135 | CS |
| 156 | -5.835 | -38.642384106 | 15.1 | 15.66 | 6.81 | 12866085 | 10.16911516 | CS |
| 260 | -8.435 | -47.6553672316 | 17.7 | 19.68 | 6.25 | 10806914 | 11.57038611 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 9.25 | -0.08 | -0.86 | 9.34 | 9.34 | 9.19 | 23908434 |
| 1735342500 | 9.33 | -0.05 | -0.53 | 9.3699999 | 9.43 | 9.2899999 | 17119540 |
| 1735256100 | 9.38 | -0.09 | -0.95 | 9.44 | 9.45 | 9.36 | 18453498 |
| 1735077840 | 9.47 | 0.04 | 0.42 | 9.44 | 9.47 | 9.36 | 10784664 |
| 1734996900 | 9.43 | -0.02 | -0.21 | 9.46 | 9.5 | 9.3699999 | 14504407 |
| 1734737700 | 9.45 | 0.18 | 1.94 | 9.3 | 9.58 | 9.27 | 33980836 |
| 1734651300 | 9.27 | -0.04 | -0.43 | 9.3699999 | 9.48 | 9.24 | 21093898 |
| 1734564900 | 9.31 | -0.26 | -2.72 | 9.575 | 9.67 | 9.28 | 20930701 |
| 1734478500 | 9.57 | -0.08 | -0.83 | 9.63 | 9.72 | 9.56 | 15985595 |
| 1734392100 | 9.65 | 0.07 | 0.73 | 9.57 | 9.68 | 9.555 | 14969269 |
| 1734132900 | 9.58 | 0.04 | 0.42 | 9.55 | 9.59 | 9.5 | 12388842 |
| 1734046500 | 9.5399999 | -0.07 | -0.68 | 9.59 | 9.67 | 9.5399999 | 11986749 |
| 1733960100 | 9.605 | -0.01 | -0.05 | 9.65 | 9.68 | 9.55 | 13790990 |
| 1733873700 | 9.61 | -0.07 | -0.72 | 9.68 | 9.72 | 9.6 | 13863713 |
| 1733787300 | 9.68 | -0.03 | -0.31 | 9.68 | 9.75 | 9.65 | 15774675 |
| 1733528100 | 9.71 | 0.16 | 1.68 | 9.6 | 9.72 | 9.595 | 15312137 |
| 1733441700 | 9.55 | 0.04 | 0.42 | 9.53 | 9.57 | 9.4899 | 9284677 |
| 1733355300 | 9.51 | 0.03 | 0.32 | 9.49 | 9.53 | 9.43 | 12090754 |
| 1733268900 | 9.48 | -0.12 | -1.25 | 9.59 | 9.65 | 9.475 | 17756010 |
| 1733182500 | 9.6 | -0.06 | -0.62 | 9.64 | 9.64 | 9.5399999 | 14340027 |
| 1732917840 | 9.66 | -0.1 | -1.02 | 9.67 | 9.68 | 9.6199999 | 9931620 |
| 1732750500 | 9.76 | 0.12 | 1.24 | 9.67 | 9.7899999 | 9.67 | 12115057 |
| 1732664100 | 9.64 | -0.11 | -1.13 | 9.76 | 9.76 | 9.5399999 | 22223704 |
| 1732577700 | 9.75 | 0.01 | 0.10 | 9.81 | 9.84 | 9.74 | 20130434 |
| 1732318500 | 9.74 | 0.04 | 0.41 | 9.72 | 9.8 | 9.705 | 12416821 |
| 1732232100 | 9.7 | 0.05 | 0.52 | 9.655 | 9.74 | 9.655 | 10562564 |
| 1732145700 | 9.65 | -0.03 | -0.26 | 9.66 | 9.68 | 9.55 | 15250935 |
| 1732059300 | 9.675 | 0.01 | 0.05 | 9.63 | 9.74 | 9.6 | 12614695 |
| 1731972900 | 9.67 | 0.09 | 0.94 | 9.55 | 9.69 | 9.48 | 14504655 |
| 1731713700 | 9.58 | 0.07 | 0.74 | 9.52 | 9.6 | 9.4 | 16031237 |
| 1731627300 | 9.51 | -0.01 | -0.11 | 9.51 | 9.6 | 9.5 | 11366518 |
| 1731540900 | 9.52 | 0.05 | 0.53 | 9.53 | 9.58 | 9.48 | 16796136 |
| 1731454500 | 9.47 | -0.21 | -2.17 | 9.6199999 | 9.63 | 9.43 | 20338431 |
| 1731368100 | 9.68 | 0.02 | 0.21 | 9.66 | 9.71 | 9.6199999 | 14303981 |
| 1731108900 | 9.66 | 0.14 | 1.47 | 9.53 | 9.73 | 9.53 | 20571315 |
| 1731022500 | 9.52 | 0.14 | 1.49 | 9.4 | 9.58 | 9.4 | 21002042 |
| 1730936100 | 9.38 | -0.14 | -1.47 | 9.52 | 9.52 | 9.15 | 35163491 |
| 1730849700 | 9.52 | 0.17 | 1.82 | 9.36 | 9.53 | 9.2899999 | 22012643 |
| 1730763300 | 9.35 | 0.04 | 0.43 | 9.32 | 9.42 | 9.31 | 23213147 |
| 1730500500 | 9.31 | 0 | 0.00 | 9.4 | 9.45 | 9.2899999 | 24000276 |
| 1730414100 | 9.31 | -0.3 | -3.12 | 9.48 | 9.51 | 9.31 | 21205377 |
| 1730327700 | 9.61 | 0.07 | 0.73 | 9.58 | 9.63 | 9.51 | 25413736 |
| 1730241300 | 9.5399999 | -0.1 | -1.04 | 9.55 | 9.595 | 9.39 | 50514872 |
| 1730154900 | 9.64 | -0.29 | -2.92 | 9.99 | 9.99 | 9.61 | 53913942 |
| 1729895700 | 9.93 | -0.01 | -0.05 | 10 | 10.06 | 9.93 | 16400615 |
| 1729809300 | 9.935 | -0.01 | -0.05 | 10 | 10.0175 | 9.89 | 20053245 |
| 1729722900 | 9.94 | -0.07 | -0.70 | 10 | 10.1 | 9.8699999 | 38996547 |
| 1729636500 | 10.01 | -0.37 | -3.56 | 10.345 | 10.35 | 10.01 | 33867118 |
| 1729550100 | 10.38 | -0.22 | -2.08 | 10.59 | 10.59 | 10.35 | 19143013 |
| 1729290900 | 10.6 | 0.14 | 1.34 | 10.51 | 10.6 | 10.49 | 13934779 |
| 1729204500 | 10.46 | -0.03 | -0.29 | 10.45 | 10.51 | 10.45 | 11150791 |
| 1729118100 | 10.49 | 0.04 | 0.38 | 10.495 | 10.55 | 10.48 | 14680710 |
| 1729031700 | 10.45 | 0.08 | 0.77 | 10.37 | 10.48 | 10.365 | 14077122 |
| 1728945300 | 10.37 | 0.06 | 0.58 | 10.31 | 10.38 | 10.265 | 9790482 |
| 1728686100 | 10.31 | -0.06 | -0.58 | 10.355 | 10.39 | 10.29 | 11166705 |
| 1728599700 | 10.37 | 0.07 | 0.68 | 10.28 | 10.37 | 10.255 | 12058093 |
| 1728513300 | 10.3 | -0.01 | -0.10 | 10.34 | 10.36 | 10.28 | 9766591 |
| 1728426900 | 10.31 | 0.16 | 1.58 | 10.17 | 10.34 | 10.14 | 13483450 |
| 1728340500 | 10.15 | -0.17 | -1.65 | 10.328 | 10.345 | 10.13 | 15790144 |
| 1728081300 | 10.32 | 0.01 | 0.10 | 10.3 | 10.33 | 10.2 | 15411928 |
| 1727994900 | 10.31 | 0.01 | 0.10 | 10.3 | 10.33 | 10.19 | 13305510 |
| 1727908500 | 10.3 | 0.03 | 0.29 | 10.26 | 10.305 | 10.23 | 10616149 |
| 1727822100 | 10.27 | -0.19 | -1.82 | 10.44 | 10.46 | 10.18 | 21274942 |
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
