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 | -0.09 | -0.953389830508 | 9.44 | 9.545 | 9.29 | 9118920 | 9.42953762 | CS |
| 4 | -1.17 | -11.1216730038 | 10.52 | 10.62 | 9.29 | 15153150 | 9.80231624 | CS |
| 12 | -1.7 | -15.3846153846 | 11.05 | 11.46 | 9.29 | 12727995 | 10.23377936 | CS |
| 26 | -0.44 | -4.49438202247 | 9.79 | 11.48 | 9.29 | 11193521 | 10.39895062 | CS |
| 52 | -0.32 | -3.30920372285 | 9.67 | 11.48 | 8.78 | 9880900 | 10.03329121 | CS |
| 156 | -2.57 | -21.5604026846 | 11.92 | 13.605 | 8.45 | 8868659 | 10.76374986 | CS |
| 260 | -1.5 | -13.8248847926 | 10.85 | 13.605 | 5.8 | 8195918 | 10.74933928 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 9.34 | -0.1 | -1.06 | 9.36 | 9.38 | 9.2899999 | 8768060 |
| 1735342800 | 9.44 | -0.02 | -0.21 | 9.4 | 9.51 | 9.39 | 9461201 |
| 1735256400 | 9.46 | -0.03 | -0.32 | 9.45 | 9.545 | 9.42 | 13904581 |
| 1735077840 | 9.49 | 0.06 | 0.64 | 9.44 | 9.5 | 9.405 | 4341836 |
| 1734997200 | 9.43 | 0.03 | 0.32 | 9.36 | 9.45 | 9.32 | 14293327 |
| 1734738000 | 9.4 | 0 | 0.00 | 9.41 | 9.47 | 9.32 | 39862353 |
| 1734651600 | 9.4 | -0.04 | -0.42 | 9.46 | 9.5399999 | 9.4 | 16036993 |
| 1734565200 | 9.44 | -0.29 | -2.98 | 9.76 | 9.76 | 9.42 | 17762689 |
| 1734478800 | 9.73 | -0.11 | -1.12 | 9.74 | 9.83 | 9.66 | 24548687 |
| 1734392400 | 9.84 | -0.06 | -0.61 | 9.92 | 9.935 | 9.84 | 14395545 |
| 1734133200 | 9.9 | -0.09 | -0.90 | 9.99 | 9.99 | 9.85 | 10312736 |
| 1734046800 | 9.99 | -0.03 | -0.30 | 10.03 | 10.11 | 9.97 | 15017150 |
| 1733960400 | 10.02 | -0.11 | -1.09 | 10.28 | 10.28 | 9.99 | 12123841 |
| 1733874000 | 10.13 | -0.07 | -0.69 | 10.17 | 10.47 | 10 | 18947689 |
| 1733787600 | 10.2 | 0.02 | 0.20 | 10.25 | 10.299 | 10.18 | 12215522 |
| 1733528400 | 10.18 | -0.06 | -0.59 | 10.26 | 10.325 | 10.12 | 10982827 |
| 1733442000 | 10.24 | -0.23 | -2.20 | 10.41 | 10.41 | 10.14 | 15574644 |
| 1733355600 | 10.47 | -0.09 | -0.85 | 10.51 | 10.51 | 10.33 | 18506771 |
| 1733269200 | 10.56 | -0.01 | -0.09 | 10.52 | 10.62 | 10.52 | 10853395 |
| 1733182800 | 10.57 | -0.07 | -0.66 | 10.62 | 10.635 | 10.46 | 26433470 |
| 1732917840 | 10.64 | 0.14 | 1.33 | 10.7 | 10.705 | 10.55 | 17920024 |
| 1732750800 | 10.5 | 0.11 | 1.06 | 10.58 | 10.67 | 10.45 | 19363877 |
| 1732664400 | 10.39 | -0.09 | -0.86 | 10.55 | 10.55 | 10.28 | 15969422 |
| 1732578000 | 10.48 | -0.01 | -0.10 | 10.55 | 10.68 | 10.47 | 20255017 |
| 1732318800 | 10.49 | 0.02 | 0.19 | 10.42 | 10.51 | 10.39 | 15249763 |
| 1732232400 | 10.47 | 0.13 | 1.26 | 10.54 | 10.54 | 10.24 | 28083013 |
| 1732146000 | 10.34 | 0.45 | 4.55 | 10.27 | 10.37 | 10.1 | 45694733 |
| 1732059600 | 9.89 | -0.26 | -2.56 | 10.24 | 10.44 | 9.4 | 44837407 |
| 1731973200 | 10.15 | -0.07 | -0.68 | 10.25 | 10.2799 | 10.14 | 7197047 |
| 1731714000 | 10.22 | 0.04 | 0.39 | 10.22 | 10.305 | 10.19 | 10526568 |
| 1731627600 | 10.18 | 0.07 | 0.69 | 10.08 | 10.25 | 10.02 | 9533748 |
| 1731541200 | 10.11 | -0.08 | -0.79 | 10.21 | 10.21 | 10.055 | 8182279 |
| 1731454800 | 10.19 | -0.12 | -1.16 | 10.31 | 10.32 | 10.16 | 6098065 |
| 1731368400 | 10.31 | 0.09 | 0.88 | 10.3 | 10.39 | 10.265 | 6284831 |
| 1731109200 | 10.22 | 0.01 | 0.10 | 10.23 | 10.295 | 10.19 | 5580486 |
| 1731022800 | 10.21 | 0.01 | 0.10 | 10.23 | 10.31 | 10.19 | 7466366 |
| 1730936400 | 10.2 | -0.06 | -0.58 | 10.47 | 10.47 | 10.185 | 10172193 |
| 1730850000 | 10.26 | 0.06 | 0.59 | 10.25 | 10.26 | 10.15 | 8737206 |
| 1730763600 | 10.2 | -0.06 | -0.58 | 10.29 | 10.39 | 10.13 | 9965094 |
| 1730500800 | 10.26 | -0.87 | -7.82 | 10.46 | 10.63 | 10.16 | 17869431 |
| 1730414400 | 11.13 | 0.07 | 0.63 | 11.11 | 11.24 | 11.08 | 13894535 |
| 1730328000 | 11.06 | 0.13 | 1.19 | 10.91 | 11.09 | 10.88 | 6753363 |
| 1730241600 | 10.93 | -0.15 | -1.35 | 11 | 11.03 | 10.9 | 5292312 |
| 1730155200 | 11.08 | 0.08 | 0.73 | 11.07 | 11.14 | 11.02 | 5557462 |
| 1729896000 | 11 | -0.07 | -0.63 | 11.01 | 11.07 | 10.98 | 5568004 |
| 1729809600 | 11.07 | 0.03 | 0.27 | 11.02 | 11.07 | 10.92 | 5205041 |
| 1729723200 | 11.04 | 0.05 | 0.45 | 11.01 | 11.106 | 10.99 | 6587023 |
| 1729636800 | 10.99 | -0.13 | -1.17 | 11.06 | 11.08 | 10.92 | 5379806 |
| 1729550400 | 11.12 | -0.12 | -1.07 | 11.21 | 11.235 | 11.11 | 3730444 |
| 1729291200 | 11.24 | -0.01 | -0.09 | 11.32 | 11.33 | 11.16 | 8908812 |
| 1729204800 | 11.25 | -0.05 | -0.44 | 11.33 | 11.34 | 11.22 | 5718466 |
| 1729118400 | 11.3 | -0.07 | -0.62 | 11.32 | 11.3799 | 11.265 | 3872868 |
| 1729032000 | 11.37 | 0.03 | 0.26 | 11.34 | 11.46 | 11.33 | 7131508 |
| 1728945600 | 11.34 | 0.15 | 1.34 | 11.19 | 11.36 | 11.155 | 3965289 |
| 1728686400 | 11.19 | 0.09 | 0.81 | 11.15 | 11.21 | 11.125 | 5376330 |
| 1728600000 | 11.1 | 0.05 | 0.45 | 11.05 | 11.155 | 11.02 | 5999729 |
| 1728513600 | 11.05 | -0.03 | -0.27 | 11.05 | 11.15 | 11.02 | 4726338 |
| 1728427200 | 11.08 | -0.03 | -0.27 | 11.05 | 11.15 | 10.975 | 5226465 |
| 1728340800 | 11.11 | -0.09 | -0.80 | 11.15 | 11.19 | 11.0712 | 4746649 |
| 1728081600 | 11.2 | 0.05 | 0.45 | 11.19 | 11.2 | 11.0701 | 6625894 |
| 1727995200 | 11.15 | -0.08 | -0.71 | 11.14 | 11.265 | 11.08 | 5229693 |
| 1727908800 | 11.23 | -0.09 | -0.80 | 11.28 | 11.34 | 11.2 | 10229442 |
| 1727822400 | 11.32 | -0.01 | -0.09 | 11.38 | 11.44 | 11.29 | 6901882 |
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
