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 | 0.35 | 3.7037037037 | 9.45 | 9.86 | 9.245 | 25043 | 9.63188111 | CS |
| 4 | 1.09 | 12.5143513203 | 8.71 | 9.86 | 8.475 | 26357 | 9.27248808 | CS |
| 12 | 1.63 | 19.9510403917 | 8.17 | 9.86 | 7.95 | 23904 | 8.83248103 | CS |
| 26 | 2.51 | 34.4307270233 | 7.29 | 9.86 | 7.07 | 25855 | 8.16850789 | CS |
| 52 | 1.83 | 22.9611041405 | 7.97 | 9.86 | 7.02 | 21267 | 8.03421323 | CS |
| 156 | 1.83 | 22.9611041405 | 7.97 | 9.86 | 5.5 | 19471 | 7.52078859 | CS |
| 260 | -0.61 | -5.85975024015 | 10.41 | 10.92 | 5.04 | 26102 | 7.60971576 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 9.8 | 0.1 | 1.03 | 9.6 | 9.86 | 9.6 | 17805 |
| 1732577700 | 9.7 | 0.03 | 0.31 | 9.65 | 9.83 | 9.65 | 24708 |
| 1732318500 | 9.67 | 0.13 | 1.36 | 9.57 | 9.77 | 9.5399999 | 25465 |
| 1732232100 | 9.5399999 | 0.06 | 0.63 | 9.48 | 9.69 | 9.48 | 33519 |
| 1732145700 | 9.48 | 0.03 | 0.32 | 9.45 | 9.5 | 9.2449999 | 23295 |
| 1732059300 | 9.45 | 0.09 | 0.96 | 9.39 | 9.48 | 9.2899999 | 22106 |
| 1731972900 | 9.36 | -0.17 | -1.78 | 9.5399999 | 9.69 | 9.2501 | 22116 |
| 1731713700 | 9.53 | 0.09 | 0.95 | 9.49 | 9.595 | 9.32 | 23435 |
| 1731627300 | 9.44 | 0.02 | 0.21 | 9.51 | 9.51 | 9.28 | 19307 |
| 1731540900 | 9.42 | 0.12 | 1.29 | 9.4 | 9.48 | 9.3 | 31088 |
| 1731454500 | 9.3 | 0.08 | 0.87 | 9.28 | 9.355 | 9.22 | 28893 |
| 1731368100 | 9.22 | 0.15 | 1.65 | 9.1 | 9.41 | 9.1 | 29331 |
| 1731108900 | 9.07 | 0.06 | 0.67 | 8.91 | 9.095 | 8.91 | 40787 |
| 1731022500 | 9.01 | 0.01 | 0.11 | 9.05 | 9.085 | 8.925 | 56921 |
| 1730936100 | 9 | 0.23 | 2.62 | 8.9 | 9.1 | 8.9 | 59333 |
| 1730849700 | 8.77 | 0.15 | 1.74 | 8.64 | 8.86 | 8.6199999 | 8616 |
| 1730763300 | 8.6199999 | -0.14 | -1.60 | 8.855 | 8.855 | 8.475 | 16206 |
| 1730500500 | 8.76 | -0.08 | -0.90 | 8.8356999 | 8.94 | 8.7368 | 6413 |
| 1730414100 | 8.84 | -0.08 | -0.90 | 8.89 | 8.95 | 8.7132 | 22189 |
| 1730327700 | 8.92 | 0.1 | 1.13 | 8.71 | 8.93 | 8.71 | 16502 |
| 1730241300 | 8.82 | -0.05 | -0.56 | 8.85 | 8.885 | 8.71 | 31844 |
| 1730154900 | 8.8699999 | 0.03 | 0.34 | 8.88 | 8.955 | 8.72 | 28706 |
| 1729895700 | 8.84 | -0.03 | -0.34 | 8.93 | 8.94 | 8.5458 | 29939 |
| 1729809300 | 8.8699999 | 0.12 | 1.37 | 8.75 | 8.98 | 8.5 | 54747 |
| 1729722900 | 8.75 | 0.05 | 0.57 | 8.74 | 8.75 | 8.65 | 41455 |
| 1729636500 | 8.7 | -0.01 | -0.11 | 8.76 | 8.76 | 8.65 | 11299 |
| 1729550100 | 8.71 | -0.09 | -1.02 | 8.85 | 8.85 | 8.71 | 12513 |
| 1729290900 | 8.8 | 0.09 | 1.03 | 8.73 | 8.82 | 8.695 | 20363 |
| 1729204500 | 8.71 | 0.01 | 0.11 | 8.74 | 8.74 | 8.58 | 23507 |
| 1729118100 | 8.7 | 0.11 | 1.28 | 8.65 | 8.7 | 8.515 | 24160 |
| 1729031700 | 8.59 | 0.07 | 0.82 | 8.52 | 8.66 | 8.51 | 21446 |
| 1728945300 | 8.52 | -0.03 | -0.35 | 8.5399999 | 8.585 | 8.4107 | 9166 |
| 1728686100 | 8.55 | 0.41 | 5.04 | 8.21 | 8.55 | 8.21 | 38789 |
| 1728599700 | 8.14 | -0.06 | -0.73 | 8.1199999 | 8.2001 | 8.0776 | 23935 |
| 1728513300 | 8.2 | -0.07 | -0.85 | 8.3699999 | 8.3699999 | 8.13 | 39558 |
| 1728426900 | 8.27 | -0.24 | -2.82 | 8.43 | 8.6 | 8.24 | 50103 |
| 1728340500 | 8.51 | -0.19 | -2.18 | 8.6 | 8.65 | 8.4019999 | 26768 |
| 1728081300 | 8.7 | 0.13 | 1.52 | 8.6 | 8.7 | 8.6 | 26382 |
| 1727994900 | 8.57 | -0.1 | -1.15 | 8.7 | 8.7 | 8.52 | 6546 |
| 1727908500 | 8.67 | 0.05 | 0.58 | 8.67 | 8.69 | 8.61 | 5380 |
| 1727822100 | 8.6199999 | -0.09 | -1.03 | 8.73 | 8.73 | 8.55 | 16341 |
| 1727735700 | 8.71 | 0.07 | 0.81 | 8.64 | 8.78 | 8.64 | 5203 |
| 1727476500 | 8.64 | 0.09 | 1.05 | 8.51 | 8.7 | 8.51 | 24396 |
| 1727390100 | 8.55 | 0.03 | 0.35 | 8.58 | 8.64 | 8.48 | 15323 |
| 1727303700 | 8.52 | 0.02 | 0.24 | 8.5 | 8.52 | 8.47 | 3137 |
| 1727217300 | 8.5 | 0.01 | 0.12 | 8.51 | 8.59 | 8.46 | 10917 |
| 1727130900 | 8.49 | -0.42 | -4.71 | 8.9 | 8.93 | 8.445 | 24611 |
| 1726871700 | 8.91 | 0.46 | 5.44 | 8.4 | 8.94 | 8.3999 | 67428 |
| 1726785300 | 8.45 | 0 | 0.06 | 8.45 | 8.6199999 | 8.3699999 | 37043 |
| 1726698900 | 8.445 | 0.08 | 0.90 | 8.3 | 8.52 | 8.21 | 37010 |
| 1726612500 | 8.3699999 | -0.04 | -0.48 | 8.4 | 8.462 | 8.23 | 32199 |
| 1726526100 | 8.41 | 0.11 | 1.33 | 8.25 | 8.41 | 8.14 | 15248 |
| 1726266900 | 8.3 | 0.01 | 0.12 | 8.3 | 8.47 | 8.2 | 18578 |
| 1726180500 | 8.2899999 | 0.1 | 1.22 | 8.18 | 8.2899999 | 8.02 | 5713 |
| 1726094100 | 8.19 | 0.01 | 0.12 | 8.22 | 8.22 | 8.03 | 6454 |
| 1726007700 | 8.18 | 0.1 | 1.24 | 8.14 | 8.3 | 8.0115 | 20878 |
| 1725921300 | 8.08 | 0.03 | 0.37 | 8.02 | 8.1 | 7.95 | 16398 |
| 1725662100 | 8.05 | -0.08 | -0.98 | 8.03 | 8.15 | 8.02 | 8473 |
| 1725575700 | 8.13 | 0.1 | 1.25 | 8.1999 | 8.1999 | 8.001 | 9092 |
| 1725489300 | 8.03 | -0.08 | -0.99 | 8.17 | 8.17 | 8 | 3602 |
| 1725402900 | 8.11 | -0.19 | -2.29 | 8.18 | 8.3 | 8.11 | 3260 |
| 1725057300 | 8.3 | 0.04 | 0.48 | 8.2899999 | 8.36 | 8.24 | 33985 |
| 1724970900 | 8.26 | 0.11 | 1.35 | 8.09 | 8.2899999 | 8.09 | 19549 |
| 1724884500 | 8.15 | 0.19 | 2.39 | 7.94 | 8.15 | 7.94 | 11250 |
| 1724798100 | 7.96 | -0.08 | -1.00 | 7.93 | 8 | 7.93 | 1653 |
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
