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 | 0.1627 | 1.72534464475 | 9.43 | 9.595 | 9.27 | 336748 | 9.38772241 | CS |
| 4 | 0.1227 | 1.29567053854 | 9.47 | 9.74 | 9.2 | 406377 | 9.44367125 | CS |
| 12 | -0.1873 | -1.91513292434 | 9.78 | 10.38 | 9.2 | 440744 | 9.7445807 | CS |
| 26 | -0.5073 | -5.02277227723 | 10.1 | 10.38 | 9.1458 | 408950 | 9.81352264 | CS |
| 52 | 0.6927 | 7.78314606742 | 8.9 | 10.38 | 8.67 | 434699 | 9.62353625 | CS |
| 156 | -1.3173 | -12.074243813 | 10.91 | 11.28 | 6.96 | 487974 | 9.22948209 | CS |
| 260 | -0.8973 | -8.55386081983 | 10.49 | 11.55 | 4.67 | 378419 | 9.25659412 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 9.6 | 0.12 | 1.27 | 9.53 | 9.6 | 9.4939 | 285137 |
| 1736898000 | 9.48 | 0.12 | 1.28 | 9.39 | 9.49 | 9.38 | 218844 |
| 1736811600 | 9.36 | -0.02 | -0.21 | 9.33 | 9.4 | 9.27 | 383996 |
| 1736552400 | 9.38 | 0.01 | 0.11 | 9.33 | 9.41 | 9.32 | 363903 |
| 1736379600 | 9.3699999 | -0.05 | -0.53 | 9.43 | 9.4395 | 9.33 | 380247 |
| 1736293200 | 9.42 | -0.12 | -1.26 | 9.55 | 9.56 | 9.41 | 523267 |
| 1736206800 | 9.5399999 | -0.16 | -1.65 | 9.73 | 9.73 | 9.525 | 441601 |
| 1735947600 | 9.7 | 0.03 | 0.31 | 9.68 | 9.74 | 9.65 | 265759 |
| 1735861200 | 9.67 | 0.1 | 1.04 | 9.6199999 | 9.73 | 9.6141 | 367525 |
| 1735688400 | 9.57 | 0.04 | 0.42 | 9.55 | 9.63 | 9.525 | 373489 |
| 1735602000 | 9.53 | 0.01 | 0.11 | 9.5 | 9.5708 | 9.41 | 357850 |
| 1735342800 | 9.52 | 0.01 | 0.11 | 9.51 | 9.57 | 9.47 | 319086 |
| 1735256400 | 9.51 | 0.01 | 0.11 | 9.49 | 9.535 | 9.46 | 308086 |
| 1735077840 | 9.5 | 0.08 | 0.85 | 9.42 | 9.5 | 9.4031 | 232577 |
| 1734997200 | 9.42 | 0.01 | 0.11 | 9.41 | 9.455 | 9.31 | 370812 |
| 1734738000 | 9.41 | 0.14 | 1.51 | 9.2899999 | 9.48 | 9.2 | 816406 |
| 1734651600 | 9.27 | 0 | 0.00 | 9.3 | 9.38 | 9.27 | 611729 |
| 1734565200 | 9.27 | -0.21 | -2.22 | 9.47 | 9.57 | 9.26 | 573225 |
| 1734478800 | 9.48 | -0.07 | -0.73 | 9.5 | 9.52 | 9.41 | 572954 |
| 1734392400 | 9.55 | -0.16 | -1.65 | 9.7 | 9.715 | 9.51 | 904008 |
| 1734133200 | 9.71 | -0.08 | -0.82 | 9.75 | 9.84 | 9.64 | 620648 |
| 1734046800 | 9.7899999 | 0.05 | 0.51 | 9.7 | 9.83 | 9.7 | 959028 |
| 1733960400 | 9.74 | -0.1 | -1.02 | 9.84 | 9.89 | 9.68 | 778350 |
| 1733874000 | 9.84 | -0.02 | -0.20 | 9.9 | 9.97 | 9.8309 | 685608 |
| 1733787600 | 9.86 | 0.1 | 1.02 | 9.76 | 9.925 | 9.76 | 644767 |
| 1733528400 | 9.76 | 0.03 | 0.31 | 9.72 | 9.77 | 9.6199999 | 742364 |
| 1733442000 | 9.73 | -0.11 | -1.12 | 9.8 | 9.83 | 9.695 | 648418 |
| 1733355600 | 9.84 | -0.38 | -3.72 | 9.83 | 9.95 | 9.74 | 739540 |
| 1733269200 | 10.22 | -0.11 | -1.06 | 10.37 | 10.37 | 10.185 | 797232 |
| 1733182800 | 10.33 | 0.09 | 0.88 | 10.24 | 10.38 | 10.22 | 763238 |
| 1732917840 | 10.24 | -0.01 | -0.10 | 10.26 | 10.304 | 10.23 | 357424 |
| 1732750800 | 10.25 | 0.04 | 0.39 | 10.24 | 10.3 | 10.21 | 324273 |
| 1732664400 | 10.21 | 0.01 | 0.10 | 10.18 | 10.25 | 10.1 | 385784 |
| 1732578000 | 10.2 | 0 | 0.00 | 10.25 | 10.27 | 10.12 | 468228 |
| 1732318800 | 10.2 | 0.19 | 1.90 | 10.04 | 10.21 | 10.01 | 410657 |
| 1732232400 | 10.01 | -0.06 | -0.60 | 10.07 | 10.08 | 10 | 423638 |
| 1732146000 | 10.07 | 0 | 0.00 | 10.02 | 10.075 | 9.95 | 360689 |
| 1732059600 | 10.07 | 0.07 | 0.70 | 9.96 | 10.11 | 9.95 | 444627 |
| 1731973200 | 10 | 0.05 | 0.50 | 10 | 10.04 | 9.98 | 312247 |
| 1731714000 | 9.95 | 0.06 | 0.61 | 9.92 | 10 | 9.91 | 328441 |
| 1731627600 | 9.89 | -0.07 | -0.70 | 9.99 | 10.02 | 9.8699999 | 307945 |
| 1731541200 | 9.96 | 0.25 | 2.57 | 9.7 | 9.98 | 9.7 | 338706 |
| 1731454800 | 9.71 | -0.05 | -0.51 | 9.75 | 9.765 | 9.66 | 283427 |
| 1731368400 | 9.76 | 0.06 | 0.62 | 9.75 | 9.83 | 9.71 | 300708 |
| 1731109200 | 9.7 | -0.09 | -0.92 | 9.83 | 9.83 | 9.6 | 361676 |
| 1731022800 | 9.7899999 | 0.01 | 0.10 | 9.73 | 9.88 | 9.57 | 373609 |
| 1730936400 | 9.78 | 0.28 | 2.95 | 9.77 | 9.805 | 9.6 | 375188 |
| 1730850000 | 9.5 | 0.09 | 0.96 | 9.38 | 9.52 | 9.36 | 295770 |
| 1730763600 | 9.41 | -0.18 | -1.88 | 9.59 | 9.61 | 9.375 | 379120 |
| 1730500800 | 9.59 | -0.08 | -0.83 | 9.67 | 9.73 | 9.52 | 468181 |
| 1730414400 | 9.67 | -0.11 | -1.12 | 9.75 | 9.8 | 9.6199999 | 424960 |
| 1730328000 | 9.78 | 0.03 | 0.31 | 9.7899999 | 9.92 | 9.75 | 140609 |
| 1730241600 | 9.75 | -0.15 | -1.52 | 9.85 | 9.8699999 | 9.74 | 194887 |
| 1730155200 | 9.9 | 0.08 | 0.81 | 9.85 | 9.91 | 9.8496 | 227301 |
| 1729896000 | 9.82 | -0.04 | -0.41 | 9.85 | 9.8879 | 9.77 | 192915 |
| 1729809600 | 9.86 | 0.1 | 1.02 | 9.8 | 9.8699999 | 9.744 | 209261 |
| 1729723200 | 9.76 | -0.05 | -0.51 | 9.78 | 9.8 | 9.71 | 226833 |
| 1729636800 | 9.81 | -0.01 | -0.10 | 9.82 | 9.83 | 9.735 | 369070 |
| 1729550400 | 9.82 | 0.08 | 0.82 | 9.76 | 9.83 | 9.69 | 354345 |
| 1729291200 | 9.74 | -0.04 | -0.41 | 9.77 | 9.78 | 9.72 | 269575 |
| 1729204800 | 9.78 | -0.08 | -0.81 | 9.85 | 9.86 | 9.74 | 319623 |
| 1729118400 | 9.86 | 0.11 | 1.13 | 9.76 | 9.8699999 | 9.76 | 267720 |
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
