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 | 0.28 | 2.99145299145 | 9.36 | 9.66 | 9.33 | 80084 | 9.53698326 | CS |
| 4 | 0.14 | 1.47368421053 | 9.5 | 9.66 | 9.28 | 66122 | 9.48658712 | CS |
| 12 | 0.02 | 0.2079002079 | 9.62 | 9.755 | 9.07 | 54504 | 9.4237088 | CS |
| 26 | 0.45 | 4.89662676823 | 9.19 | 9.755 | 9.07 | 53794 | 9.42132054 | CS |
| 52 | 1.1 | 12.8805620609 | 8.54 | 9.755 | 8.45 | 54746 | 9.12848587 | CS |
| 156 | -0.14 | -1.43149284254 | 9.78 | 9.85 | 7.77 | 51623 | 8.86418226 | CS |
| 260 | -1.05 | -9.82226379794 | 10.69 | 10.73 | 6.0001 | 60407 | 8.90033675 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 9.64 | 0.05 | 0.52 | 9.64 | 9.7 | 9.6 | 72643 |
| 1739490000 | 9.59 | -0.01 | -0.10 | 9.6199999 | 9.6599 | 9.58 | 51651 |
| 1739403600 | 9.6 | 0.1 | 1.05 | 9.48 | 9.66 | 9.41 | 212038 |
| 1739317200 | 9.5 | 0.1 | 1.06 | 9.4 | 9.5 | 9.4 | 34482 |
| 1739230800 | 9.4 | 0.02 | 0.16 | 9.45 | 9.548 | 9.33 | 47672 |
| 1738971600 | 9.385 | 0.03 | 0.27 | 9.36 | 9.52 | 9.36 | 54577 |
| 1738885200 | 9.36 | -0.05 | -0.53 | 9.42 | 9.48 | 9.3501 | 20812 |
| 1738798800 | 9.41 | 0.02 | 0.21 | 9.43 | 9.48 | 9.33 | 36249 |
| 1738712400 | 9.39 | 0.08 | 0.86 | 9.34 | 9.5 | 9.33 | 63184 |
| 1738626000 | 9.31 | -0.17 | -1.79 | 9.3 | 9.36 | 9.28 | 57190 |
| 1738366800 | 9.48 | -0.02 | -0.21 | 9.55 | 9.5675 | 9.44 | 55018 |
| 1738280400 | 9.5 | -0.03 | -0.28 | 9.58 | 9.58 | 9.3699999 | 41264 |
| 1738194000 | 9.5269999 | -0.01 | -0.14 | 9.53 | 9.6 | 9.48 | 82414 |
| 1738107600 | 9.5399999 | 0.06 | 0.63 | 9.52 | 9.57 | 9.45 | 73727 |
| 1738021200 | 9.48 | 0.08 | 0.84 | 9.35 | 9.55 | 9.31 | 127929 |
| 1737762000 | 9.401 | -0.07 | -0.73 | 9.46 | 9.55 | 9.4 | 63714 |
| 1737675600 | 9.47 | 0 | 0.00 | 9.47 | 9.47 | 9.47 | 0 |
| 1737589200 | 9.47 | -0.06 | -0.58 | 9.52 | 9.5981 | 9.47 | 74218 |
| 1737502800 | 9.525 | 0.04 | 0.47 | 9.49 | 9.57 | 9.4888 | 47105 |
| 1737157200 | 9.48 | 0.04 | 0.48 | 9.5 | 9.56 | 9.43 | 46958 |
| 1737070800 | 9.435 | 0.04 | 0.48 | 9.3699999 | 9.4699 | 9.35 | 41694 |
| 1736984400 | 9.39 | 0.1 | 1.08 | 9.38 | 9.49 | 9.24 | 54772 |
| 1736898000 | 9.2899999 | 0.06 | 0.65 | 9.2899999 | 9.3 | 9.22 | 45600 |
| 1736811600 | 9.23 | 0.03 | 0.33 | 9.18 | 9.28 | 9.11 | 75201 |
| 1736552400 | 9.2 | -0.05 | -0.54 | 9.25 | 9.359 | 9.167 | 51197 |
| 1736379600 | 9.25 | 0.06 | 0.65 | 9.21 | 9.25 | 9.15 | 55257 |
| 1736293200 | 9.19 | -0.07 | -0.76 | 9.27 | 9.285 | 9.14 | 37652 |
| 1736206800 | 9.26 | 0.01 | 0.11 | 9.31 | 9.3444 | 9.21 | 32018 |
| 1735947600 | 9.25 | 0.05 | 0.54 | 9.18 | 9.2891 | 9.1433 | 51143 |
| 1735861200 | 9.2 | 0 | 0.00 | 9.22 | 9.3 | 9.13 | 33370 |
| 1735688400 | 9.2 | 0.04 | 0.44 | 9.17 | 9.25 | 9.14 | 89457 |
| 1735602000 | 9.16 | -0.17 | -1.82 | 9.25 | 9.25 | 9.15 | 76961 |
| 1735342800 | 9.33 | -0.15 | -1.58 | 9.5 | 9.5 | 9.304 | 40578 |
| 1735256400 | 9.48 | 0.07 | 0.74 | 9.45 | 9.48 | 9.43 | 32179 |
| 1735077840 | 9.41 | 0.12 | 1.29 | 9.33 | 9.44 | 9.33 | 42123 |
| 1734997200 | 9.2899999 | 0.03 | 0.32 | 9.28 | 9.33 | 9.26 | 57817 |
| 1734738000 | 9.26 | 0.13 | 1.42 | 9.13 | 9.31 | 9.07 | 72860 |
| 1734651600 | 9.13 | -0.1 | -1.08 | 9.24 | 9.28 | 9.1199999 | 58486 |
| 1734565200 | 9.23 | -0.13 | -1.39 | 9.38 | 9.41 | 9.19 | 64661 |
| 1734478800 | 9.36 | -0.03 | -0.32 | 9.34 | 9.45 | 9.34 | 49505 |
| 1734392400 | 9.39 | 0.02 | 0.21 | 9.4 | 9.43 | 9.38 | 63850 |
| 1734133200 | 9.3699999 | 0.03 | 0.32 | 9.3699999 | 9.51 | 9.34 | 53701 |
| 1734046800 | 9.34 | -0.18 | -1.89 | 9.51 | 9.525 | 9.34 | 55483 |
| 1733960400 | 9.52 | -0.02 | -0.21 | 9.57 | 9.58 | 9.44 | 38191 |
| 1733874000 | 9.5399999 | -0.03 | -0.31 | 9.58 | 9.63 | 9.5 | 52258 |
| 1733787600 | 9.57 | -0.05 | -0.52 | 9.64 | 9.68 | 9.57 | 57689 |
| 1733528400 | 9.6199999 | 0.02 | 0.21 | 9.61 | 9.68 | 9.5692 | 67880 |
| 1733442000 | 9.6 | -0.02 | -0.21 | 9.68 | 9.68 | 9.5607 | 56565 |
| 1733355600 | 9.6199999 | -0.03 | -0.31 | 9.68 | 9.71 | 9.564 | 27409 |
| 1733269200 | 9.65 | -0.04 | -0.41 | 9.7 | 9.75 | 9.625 | 43176 |
| 1733182800 | 9.69 | -0.03 | -0.31 | 9.66 | 9.741 | 9.6519 | 17644 |
| 1732917840 | 9.72 | 0.03 | 0.31 | 9.72 | 9.755 | 9.68 | 16271 |
| 1732750800 | 9.69 | 0 | 0.00 | 9.72 | 9.72 | 9.69 | 28758 |
| 1732664400 | 9.69 | -0.03 | -0.31 | 9.71 | 9.73 | 9.68 | 19020 |
| 1732578000 | 9.72 | 0.08 | 0.83 | 9.66 | 9.74 | 9.65 | 60159 |
| 1732318800 | 9.64 | 0.02 | 0.21 | 9.6199999 | 9.69 | 9.6199999 | 32407 |
| 1732232400 | 9.6199999 | 0.05 | 0.52 | 9.64 | 9.65 | 9.5637 | 55270 |
| 1732146000 | 9.57 | -0.06 | -0.62 | 9.63 | 9.64 | 9.56 | 32444 |
| 1732059600 | 9.63 | 0.01 | 0.10 | 9.6199999 | 9.65 | 9.563 | 49288 |
| 1731973200 | 9.6199999 | 0.17 | 1.80 | 9.49 | 9.6199999 | 9.49 | 35860 |
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
