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 | -1.84 | -19.1268191268 | 9.62 | 10.17 | 7.62 | 9247390 | 8.81172241 | CS |
| 4 | -1.54 | -16.5236051502 | 9.32 | 10.17 | 7.62 | 5066989 | 9.2437843 | CS |
| 12 | -1.06 | -11.9909502262 | 8.84 | 10.17 | 7.62 | 2825620 | 9.17607286 | CS |
| 26 | -3.08 | -28.3609576427 | 10.86 | 13.44 | 7.62 | 2078253 | 9.98426881 | CS |
| 52 | -5.84 | -42.8781204112 | 13.62 | 15.77 | 7.62 | 1833608 | 11.39718001 | CS |
| 156 | -4.31 | -35.6492969396 | 12.09 | 16.4592 | 6.89 | 2176112 | 10.63285162 | CS |
| 260 | 4.33 | 125.507246377 | 3.45 | 16.4592 | 2.52 | 1747170 | 10.20656179 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 8.23 | -0.54 | -6.16 | 8.6649999 | 8.6649999 | 8.2 | 5042578 |
| 1741390500 | 8.77 | 0.05 | 0.63 | 8.78 | 9.035 | 8.74 | 3711378 |
| 1741304100 | 8.715 | 0.3 | 3.57 | 8.5 | 8.75 | 8.49 | 5926769 |
| 1741217700 | 8.4149999 | -1.65 | -16.35 | 9.35 | 9.35 | 8.38 | 21720029 |
| 1741131300 | 10.06 | 0.31 | 3.18 | 9.6199999 | 10.17 | 9.48 | 9836195 |
| 1741044900 | 9.75 | 0.05 | 0.52 | 9.77 | 10.08 | 9.69 | 9283919 |
| 1740785700 | 9.7 | -0.15 | -1.52 | 9.68 | 9.92 | 9.535 | 7295936 |
| 1740699300 | 9.85 | 0.03 | 0.31 | 9.635 | 10.04 | 9.53 | 7945791 |
| 1740612900 | 9.82 | 0.42 | 4.47 | 9.64 | 10.02 | 9.435 | 7538368 |
| 1740526500 | 9.4 | 0.1 | 1.08 | 9.42 | 9.465 | 9.34 | 1725103 |
| 1740440100 | 9.3 | -0.13 | -1.38 | 9.34 | 9.4149999 | 9.26 | 1742572 |
| 1740180900 | 9.43 | -0.27 | -2.78 | 9.77 | 9.77 | 9.43 | 1479100 |
| 1740094500 | 9.7 | 0.29 | 3.08 | 9.52 | 9.75 | 9.465 | 2262011 |
| 1740008100 | 9.41 | -0.15 | -1.57 | 9.505 | 9.535 | 9.41 | 2791937 |
| 1739921700 | 9.56 | 0.19 | 2.03 | 9.55 | 9.73 | 9.535 | 1431519 |
| 1739576100 | 9.3699999 | 0.02 | 0.21 | 9.468 | 9.52 | 9.33 | 1920621 |
| 1739489700 | 9.35 | 0.18 | 1.96 | 9.28 | 9.42 | 9.255 | 1168962 |
| 1739403300 | 9.17 | -0.07 | -0.76 | 9.23 | 9.235 | 9.05 | 2237829 |
| 1739316900 | 9.24 | -0.05 | -0.54 | 9.32 | 9.33 | 9.215 | 1212179 |
| 1739230500 | 9.2899999 | 0.01 | 0.11 | 9.27 | 9.34 | 9.155 | 1157932 |
| 1738971300 | 9.28 | 0.03 | 0.32 | 9.31 | 9.335 | 9.215 | 1260018 |
| 1738884900 | 9.25 | -0.15 | -1.60 | 9.3699999 | 9.48 | 9.2 | 2439456 |
| 1738798500 | 9.4 | -0.07 | -0.74 | 9.41 | 9.47 | 9.325 | 1304569 |
| 1738712100 | 9.47 | 0.45 | 4.99 | 9.22 | 9.55 | 9.18 | 3069949 |
| 1738625700 | 9.02 | -0.23 | -2.49 | 8.98 | 9.18 | 8.89 | 2024776 |
| 1738366500 | 9.25 | -0.01 | -0.11 | 9.39 | 9.39 | 9.185 | 2111423 |
| 1738280100 | 9.26 | 0.06 | 0.65 | 9.22 | 9.35 | 9.09 | 2268187 |
| 1738193700 | 9.2 | 0.34 | 3.84 | 8.89 | 9.21 | 8.88 | 1404010 |
| 1738107300 | 8.86 | -0.07 | -0.78 | 8.98 | 9.06 | 8.85 | 1067980 |
| 1738020900 | 8.93 | 0.04 | 0.45 | 8.76 | 8.96 | 8.75 | 1570031 |
| 1737761700 | 8.89 | 0.02 | 0.23 | 9.02 | 9.03 | 8.81 | 1367643 |
| 1737675300 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.8699999 | 0 |
| 1737588900 | 8.8699999 | -0.05 | -0.56 | 8.84 | 8.94 | 8.76 | 2504248 |
| 1737502500 | 8.92 | 0.06 | 0.68 | 8.96 | 8.96 | 8.7899999 | 1865367 |
| 1737156900 | 8.86 | -0.13 | -1.45 | 8.81 | 9.02 | 8.755 | 2160371 |
| 1737070500 | 8.99 | -0.28 | -3.02 | 9.16 | 9.168 | 8.9 | 1278766 |
| 1736984100 | 9.27 | -0.06 | -0.64 | 9.33 | 9.3699999 | 9.18 | 1009183 |
| 1736897700 | 9.33 | 0.08 | 0.86 | 9.288 | 9.3699999 | 9.1649999 | 1382871 |
| 1736811300 | 9.25 | -0.08 | -0.86 | 9.24 | 9.28 | 9.075 | 1533325 |
| 1736552100 | 9.33 | 0.34 | 3.78 | 9.49 | 9.52 | 9.31 | 2846818 |
| 1736379300 | 8.99 | 0.03 | 0.33 | 8.82 | 9.05 | 8.72 | 1767782 |
| 1736292900 | 8.96 | 0.12 | 1.36 | 8.9 | 9.02 | 8.86 | 1491544 |
| 1736206500 | 8.84 | -0.27 | -2.96 | 9.1 | 9.13 | 8.82 | 1631549 |
| 1735947300 | 9.11 | -0.23 | -2.46 | 9.34 | 9.365 | 9.06 | 1096249 |
| 1735860900 | 9.34 | 0.38 | 4.24 | 9.24 | 9.41 | 9.22 | 1078560 |
| 1735688100 | 8.96 | 0.19 | 2.17 | 8.8 | 9.01 | 8.75 | 1069755 |
| 1735601700 | 8.77 | -0.1 | -1.13 | 8.8 | 8.815 | 8.7148 | 747245 |
| 1735342500 | 8.8699999 | -0.12 | -1.33 | 8.93 | 8.96 | 8.84 | 854625 |
| 1735256100 | 8.99 | -0.02 | -0.22 | 9.0399999 | 9.045 | 8.92 | 858992 |
| 1735077840 | 9.01 | 0.04 | 0.45 | 8.97 | 9.035 | 8.875 | 492698 |
| 1734996900 | 8.97 | 0.26 | 2.99 | 8.75 | 9.01 | 8.73 | 1311642 |
| 1734737700 | 8.71 | 0.09 | 1.04 | 8.6 | 8.8 | 8.52 | 1663939 |
| 1734651300 | 8.6199999 | -0.15 | -1.71 | 8.81 | 8.84 | 8.59 | 1362518 |
| 1734564900 | 8.77 | -0.08 | -0.90 | 8.88 | 9.035 | 8.77 | 1863767 |
| 1734478500 | 8.85 | -0.13 | -1.45 | 8.84 | 8.9 | 8.73 | 3392920 |
| 1734392100 | 8.98 | -0.13 | -1.43 | 9.02 | 9.0588 | 8.92 | 1653532 |
| 1734132900 | 9.11 | -0.08 | -0.87 | 9.19 | 9.22 | 9.015 | 1220444 |
| 1734046500 | 9.19 | -0.03 | -0.33 | 9.15 | 9.285 | 9.0818999 | 1308949 |
| 1733960100 | 9.22 | -0.23 | -2.43 | 9.35 | 9.35 | 9.11 | 1627191 |
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
