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 | 0.24 | 2.64317180617 | 9.08 | 9.32 | 9.03 | 7878 | 9.17599372 | SP |
| 4 | -0.44 | -4.50819672131 | 9.76 | 9.91 | 9.03 | 11346 | 9.32769127 | SP |
| 12 | -1.11 | -10.6423777565 | 10.43 | 10.95 | 9.03 | 8023 | 9.88971914 | SP |
| 26 | -1.24 | -11.7424242424 | 10.56 | 10.95 | 9.03 | 8827 | 10.14735706 | SP |
| 52 | -0.82 | -8.08678500986 | 10.14 | 11.4722 | 9.03 | 12968 | 10.22354048 | SP |
| 156 | -6.49 | -41.0499683744 | 15.81 | 16.6994 | 9.03 | 34078 | 13.68570683 | SP |
| 260 | -8.88 | -48.7912087912 | 18.2 | 18.9 | 9.03 | 41553 | 14.57833526 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 9.32 | 0.06 | 0.65 | 9.28 | 9.39 | 9.28 | 19351 |
| 1732664100 | 9.26 | -0.02 | -0.22 | 9.32 | 9.32 | 9.22 | 6372 |
| 1732577700 | 9.28 | 0.11 | 1.20 | 9.22 | 9.3195 | 9.22 | 11053 |
| 1732318500 | 9.17 | 0.1 | 1.10 | 9.08 | 9.17 | 9.07 | 4881 |
| 1732232100 | 9.07 | -0.07 | -0.71 | 9.08 | 9.18 | 9.03 | 12357 |
| 1732145700 | 9.135 | 0.03 | 0.27 | 9.08 | 9.135 | 9.03 | 7723 |
| 1732059300 | 9.11 | -0.06 | -0.65 | 9.2 | 9.2 | 9.1012 | 43422 |
| 1731972900 | 9.17 | -0.11 | -1.19 | 9.24 | 9.25 | 9.157 | 8985 |
| 1731713700 | 9.28 | 0.07 | 0.76 | 9.26 | 9.36 | 9.21 | 5992 |
| 1731627300 | 9.21 | 0.01 | 0.11 | 9.22 | 9.28 | 9.21 | 4077 |
| 1731540900 | 9.2 | 0 | 0.00 | 9.19 | 9.2 | 9.15 | 2457 |
| 1731454500 | 9.2 | -0.15 | -1.60 | 9.33 | 9.33 | 9.13 | 7669 |
| 1731368100 | 9.35 | 0.05 | 0.54 | 9.33 | 9.3999 | 9.2899999 | 14096 |
| 1731108900 | 9.3 | -0.12 | -1.27 | 9.3699999 | 9.3699999 | 9.26 | 4134 |
| 1731022500 | 9.42 | 0.14 | 1.45 | 9.33 | 9.44 | 9.3001 | 42956 |
| 1730936100 | 9.285 | -0.56 | -5.64 | 9.21 | 9.32 | 9.18 | 15534 |
| 1730849700 | 9.84 | 0.04 | 0.41 | 9.77 | 9.91 | 9.77 | 3216 |
| 1730763300 | 9.8 | 0.19 | 1.98 | 9.68 | 9.84 | 9.68 | 5701 |
| 1730500500 | 9.6097 | -0.13 | -1.29 | 9.74 | 9.78 | 9.59 | 8987 |
| 1730414100 | 9.735 | -0.02 | -0.15 | 9.69 | 9.75 | 9.66 | 20995 |
| 1730327700 | 9.75 | 0.02 | 0.21 | 9.76 | 9.81 | 9.72 | 2771 |
| 1730241300 | 9.73 | -0.19 | -1.92 | 9.85 | 9.85 | 9.73 | 1859 |
| 1730154900 | 9.92 | 0.01 | 0.10 | 9.91 | 9.97 | 9.8699999 | 5060 |
| 1729895700 | 9.91 | -0.03 | -0.30 | 9.94 | 9.99 | 9.88 | 3746 |
| 1729809300 | 9.94 | 0.02 | 0.20 | 9.96 | 10 | 9.89 | 12767 |
| 1729722900 | 9.92 | -0.1 | -1.00 | 9.95 | 10.0187 | 9.9 | 7630 |
| 1729636500 | 10.02 | -0.08 | -0.84 | 10.07 | 10.099 | 10.02 | 4130 |
| 1729550100 | 10.1048 | -0.06 | -0.60 | 10.13 | 10.15 | 10.07 | 3877 |
| 1729290900 | 10.1655 | 0.03 | 0.25 | 10.15 | 10.22 | 10.12 | 7231 |
| 1729204500 | 10.14 | 0.01 | 0.10 | 10.2 | 10.2 | 10.08 | 7859 |
| 1729118100 | 10.13 | 0.15 | 1.50 | 10.07 | 10.13 | 10.07 | 3442 |
| 1729031700 | 9.98 | -0.09 | -0.89 | 10.03 | 10.0995 | 9.97 | 4140 |
| 1728945300 | 10.07 | -0.06 | -0.59 | 10.04 | 10.1238 | 10.04 | 3752 |
| 1728686100 | 10.13 | 0.06 | 0.60 | 10.11 | 10.15 | 10.0201 | 3583 |
| 1728599700 | 10.07 | -0.1 | -0.98 | 10.19 | 10.19 | 10.06 | 1642 |
| 1728513300 | 10.17 | -0.06 | -0.59 | 10.2 | 10.27 | 10.1611 | 2627 |
| 1728426900 | 10.23 | -0.09 | -0.87 | 10.25 | 10.26 | 10.18 | 6069 |
| 1728340500 | 10.32 | 0 | 0.00 | 10.35 | 10.4198 | 10.32 | 3353 |
| 1728081300 | 10.32 | -0.02 | -0.19 | 10.28 | 10.32 | 10.24 | 5132 |
| 1727994900 | 10.34 | -0.09 | -0.82 | 10.37 | 10.41 | 10.2601 | 6173 |
| 1727908500 | 10.425 | -0.14 | -1.33 | 10.52 | 10.52 | 10.4096 | 855 |
| 1727822100 | 10.565 | -0.07 | -0.61 | 10.63 | 10.63 | 10.53 | 2570 |
| 1727735700 | 10.63 | -0.11 | -1.02 | 10.7 | 10.7 | 10.63 | 10772 |
| 1727476500 | 10.74 | 0.11 | 1.03 | 10.67 | 10.79 | 10.67 | 8088 |
| 1727390100 | 10.63 | 0.14 | 1.37 | 10.68 | 10.7204 | 10.6201 | 8460 |
| 1727303700 | 10.4863 | -0.08 | -0.74 | 10.54 | 10.55 | 10.45 | 6970 |
| 1727217300 | 10.565 | 0.15 | 1.49 | 10.56 | 10.6275 | 10.52 | 10175 |
| 1727130900 | 10.41 | 0.1 | 0.97 | 10.39 | 10.49 | 10.39 | 5230 |
| 1726871700 | 10.31 | -0.44 | -4.09 | 10.48 | 10.49 | 10.3 | 9557 |
| 1726785300 | 10.75 | -0.02 | -0.14 | 10.86 | 10.86 | 10.75 | 6300 |
| 1726698900 | 10.765 | -0.08 | -0.69 | 10.84 | 10.92 | 10.75 | 6583 |
| 1726612500 | 10.84 | -0.06 | -0.55 | 10.87 | 10.9 | 10.8295 | 2181 |
| 1726526100 | 10.9 | 0.09 | 0.83 | 10.82 | 10.95 | 10.82 | 8386 |
| 1726266900 | 10.81 | 0.09 | 0.84 | 10.8 | 10.89 | 10.791 | 11327 |
| 1726180500 | 10.72 | -0.02 | -0.19 | 10.75 | 10.75 | 10.7103 | 6985 |
| 1726094100 | 10.74 | 0.27 | 2.58 | 10.57 | 10.75 | 10.57 | 8626 |
| 1726007700 | 10.47 | -0.04 | -0.38 | 10.51 | 10.51 | 10.451 | 8013 |
| 1725921300 | 10.51 | -0.03 | -0.28 | 10.51 | 10.53 | 10.46 | 5901 |
| 1725662100 | 10.54 | -0.15 | -1.40 | 10.67 | 10.67 | 10.518 | 5742 |
| 1725575700 | 10.69 | 0.12 | 1.09 | 10.67 | 10.75 | 10.67 | 3747 |
| 1725489300 | 10.575 | 0.27 | 2.67 | 10.43 | 10.62 | 10.43 | 20579 |
| 1725402900 | 10.3 | -0.21 | -2.00 | 10.46 | 10.5003 | 10.29 | 13118 |
| 1725057300 | 10.51 | 0.01 | 0.10 | 10.54 | 10.58 | 10.49 | 41495 |
| 1724970900 | 10.5 | -0.11 | -1.04 | 10.59 | 10.59 | 10.5 | 5054 |
| 1724884500 | 10.61 | 0.02 | 0.19 | 10.58 | 10.66 | 10.551 | 4410 |
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
