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 | 0.22 | 2.37837837838 | 9.25 | 9.76 | 9.229 | 983528 | 9.49278965 | CS |
| 4 | -0.56 | -5.58325024925 | 10.03 | 10.28 | 9.229 | 1066513 | 9.61982855 | CS |
| 12 | -2.05 | -17.7951388889 | 11.52 | 12.86 | 9.229 | 837855 | 10.44367996 | CS |
| 26 | -4.82 | -33.7298810357 | 14.29 | 14.75 | 9.229 | 724633 | 11.22714412 | CS |
| 52 | -1.23 | -11.4953271028 | 10.7 | 14.75 | 9.229 | 970681 | 11.85843845 | CS |
| 156 | -37.07 | -79.6519123335 | 46.54 | 46.7 | 9.229 | 1240883 | 18.07847526 | CS |
| 260 | -29.22 | -75.5233910571 | 38.69 | 53.64 | 9.229 | 1328062 | 24.27679795 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 9.47 | 0.08 | 0.85 | 9.45 | 9.59 | 9.405 | 540757 |
| 1732664400 | 9.39 | -0.31 | -3.20 | 9.58 | 9.625 | 9.36 | 801520 |
| 1732578000 | 9.7 | 0.34 | 3.63 | 9.53 | 9.76 | 9.41 | 1626953 |
| 1732318800 | 9.36 | -0.14 | -1.47 | 9.55 | 9.625 | 9.335 | 929811 |
| 1732232400 | 9.5 | 0.17 | 1.82 | 9.33 | 9.5296 | 9.2289999 | 721075 |
| 1732146000 | 9.33 | 0.01 | 0.11 | 9.25 | 9.68 | 9.24 | 838281 |
| 1732059600 | 9.32 | -0.12 | -1.27 | 9.36 | 9.45 | 9.23 | 990813 |
| 1731973200 | 9.44 | 0.03 | 0.32 | 9.41 | 9.525 | 9.35 | 678993 |
| 1731714000 | 9.41 | -0.01 | -0.11 | 9.3699999 | 9.55 | 9.325 | 888156 |
| 1731627600 | 9.42 | -0.24 | -2.48 | 9.74 | 9.81 | 9.41 | 724458 |
| 1731541200 | 9.66 | -0.09 | -0.92 | 9.82 | 9.835 | 9.57 | 952113 |
| 1731454800 | 9.75 | 0.36 | 3.83 | 9.34 | 9.795 | 9.294 | 1768183 |
| 1731368400 | 9.39 | -0.33 | -3.40 | 9.73 | 9.77 | 9.33 | 1162637 |
| 1731109200 | 9.72 | 0.01 | 0.10 | 9.6 | 9.775 | 9.33 | 1171690 |
| 1731022800 | 9.71 | 0.1 | 1.04 | 10.14 | 10.28 | 9.64 | 2318208 |
| 1730936400 | 9.61 | -0.44 | -4.38 | 10.16 | 10.16 | 9.61 | 1512466 |
| 1730850000 | 10.05 | 0.35 | 3.61 | 9.67 | 10.08 | 9.32 | 950533 |
| 1730763600 | 9.7 | -0.04 | -0.41 | 9.69 | 9.81 | 9.6 | 940082 |
| 1730500800 | 9.74 | -0.08 | -0.81 | 9.8699999 | 9.91 | 9.68 | 734379 |
| 1730414400 | 9.82 | -0.2 | -2.00 | 10 | 10.06 | 9.755 | 792331 |
| 1730328000 | 10.02 | -0.04 | -0.40 | 10.03 | 10.125 | 9.91 | 827581 |
| 1730241600 | 10.06 | -0.3 | -2.90 | 10.31 | 10.335 | 9.96 | 964938 |
| 1730155200 | 10.36 | 0.14 | 1.37 | 10.25 | 10.51 | 10.25 | 654400 |
| 1729896000 | 10.22 | 0.01 | 0.10 | 10.31 | 10.425 | 10.175 | 520607 |
| 1729809600 | 10.21 | -0.01 | -0.10 | 10.25 | 10.36 | 10.12 | 453522 |
| 1729723200 | 10.22 | 0 | 0.00 | 10.16 | 10.3 | 10.105 | 592757 |
| 1729636800 | 10.22 | -0.23 | -2.20 | 10.45 | 10.55 | 10.18 | 761785 |
| 1729550400 | 10.45 | -0.79 | -7.03 | 10.6 | 10.93 | 10.37 | 1602535 |
| 1729291200 | 11.24 | 0.21 | 1.90 | 11.13 | 11.3 | 11.095 | 565430 |
| 1729204800 | 11.03 | 0.02 | 0.18 | 11.02 | 11.13 | 10.9 | 690527 |
| 1729118400 | 11.01 | 0.25 | 2.32 | 10.87 | 11.095 | 10.76 | 668198 |
| 1729032000 | 10.76 | -0.47 | -4.19 | 11.16 | 11.28 | 10.73 | 1150442 |
| 1728945600 | 11.23 | -0.62 | -5.23 | 11.27 | 11.35 | 10.84 | 1715527 |
| 1728686400 | 11.85 | 0.32 | 2.78 | 11.49 | 11.88 | 11.49 | 855790 |
| 1728600000 | 11.53 | -0.29 | -2.45 | 11.7 | 11.91 | 11.48 | 446438 |
| 1728513600 | 11.82 | -0.26 | -2.15 | 12.01 | 12.25 | 11.7317 | 759115 |
| 1728427200 | 12.08 | -0.11 | -0.90 | 11.95 | 12.25 | 11.902 | 455869 |
| 1728340800 | 12.19 | 0.15 | 1.25 | 12.05 | 12.255 | 11.9 | 483681 |
| 1728081600 | 12.04 | 0.24 | 2.03 | 12.06 | 12.16 | 11.89 | 404014 |
| 1727995200 | 11.8 | -0.39 | -3.20 | 11.98 | 12.05 | 11.755 | 423959 |
| 1727908800 | 12.19 | -0.13 | -1.06 | 12.24 | 12.3 | 12.11 | 426085 |
| 1727822400 | 12.32 | -0.21 | -1.68 | 12.41 | 12.54 | 12.08 | 667102 |
| 1727736000 | 12.53 | -0.14 | -1.10 | 12.66 | 12.77 | 12.41 | 651265 |
| 1727476800 | 12.67 | 0.81 | 6.83 | 11.93 | 12.86 | 11.885 | 1567647 |
| 1727390400 | 11.86 | 1.02 | 9.41 | 11.12 | 11.9187 | 11.11 | 1019014 |
| 1727304000 | 10.84 | -0.16 | -1.45 | 10.95 | 11.01 | 10.69 | 410507 |
| 1727217600 | 11 | 0.5 | 4.76 | 10.89 | 11.07 | 10.75 | 1335473 |
| 1727131200 | 10.5 | -0.01 | -0.10 | 10.51 | 10.56 | 10.365 | 962097 |
| 1726872000 | 10.51 | -0.17 | -1.59 | 10.6 | 10.71 | 10.48 | 697833 |
| 1726785600 | 10.68 | 0.18 | 1.71 | 10.75 | 10.86 | 10.57 | 672805 |
| 1726699200 | 10.5 | -0.08 | -0.76 | 10.62 | 10.756596 | 10.49 | 596239 |
| 1726612800 | 10.58 | 0.09 | 0.86 | 10.6 | 10.9 | 10.53 | 772234 |
| 1726526400 | 10.49 | -0.01 | -0.10 | 10.62 | 10.73 | 10.49 | 359687 |
| 1726267200 | 10.5 | 0.15 | 1.45 | 10.4 | 10.6 | 10.4 | 573537 |
| 1726180800 | 10.35 | 0.05 | 0.49 | 10.32 | 10.3901 | 10.16 | 330550 |
| 1726094400 | 10.3 | 0.16 | 1.58 | 10.2 | 10.34 | 10.05 | 390446 |
| 1726008000 | 10.14 | -0.25 | -2.41 | 10.38 | 10.38 | 9.9744 | 802351 |
| 1725921600 | 10.39 | -0.13 | -1.24 | 10.5 | 10.5 | 10.295 | 715664 |
| 1725662400 | 10.52 | -0.18 | -1.68 | 10.7 | 10.81 | 10.475 | 479311 |
| 1725576000 | 10.7 | -0.47 | -4.21 | 11.08 | 11.17 | 10.63 | 552574 |
| 1725489600 | 11.17 | -0.46 | -3.96 | 11.52 | 11.65 | 10.95 | 789091 |
| 1725403200 | 11.63 | -0.04 | -0.34 | 11.69 | 12.018 | 11.6 | 766289 |
| 1725057600 | 11.67 | 0.24 | 2.10 | 11.45 | 11.725 | 11.39 | 371778 |
| 1724971200 | 11.43 | 0.13 | 1.15 | 11.31 | 11.65 | 11.2446 | 251732 |
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
