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 | -3.02375809935 | 9.26 | 9.48 | 8.85 | 450297 | 9.18293398 | CS |
| 4 | -0.46 | -4.87288135593 | 9.44 | 10.44 | 8.85 | 414882 | 9.53007412 | CS |
| 12 | -3.16 | -26.0296540362 | 12.14 | 14.42 | 8.85 | 494674 | 11.1469998 | CS |
| 26 | -9.36 | -51.0359869138 | 18.34 | 19.96 | 8.85 | 391277 | 13.5649776 | CS |
| 52 | -3.11 | -25.723738627 | 12.09 | 19.96 | 8.85 | 408334 | 15.43635147 | CS |
| 156 | -14.88 | -62.3637887678 | 23.86 | 28.99 | 8.85 | 435789 | 17.370312 | CS |
| 260 | -14.88 | -62.3637887678 | 23.86 | 28.99 | 8.85 | 435789 | 17.370312 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 8.9 | -0.53 | -5.62 | 9.4 | 9.48 | 8.88 | 469755 |
| 1738885200 | 9.43 | 0.27 | 2.95 | 9.3 | 9.48 | 9.2 | 638753 |
| 1738798800 | 9.16 | -0.1 | -1.08 | 9.23 | 9.31 | 9.095 | 296203 |
| 1738712400 | 9.26 | 0.19 | 2.09 | 9.11 | 9.33 | 9.085 | 418508 |
| 1738626000 | 9.07 | -0.48 | -5.03 | 9.26 | 9.3 | 8.93 | 403428 |
| 1738366800 | 9.55 | 0.06 | 0.63 | 9.52 | 9.715 | 9.355 | 429474 |
| 1738280400 | 9.49 | -0.1 | -1.04 | 9.65 | 9.71 | 9.36 | 314770 |
| 1738194000 | 9.59 | 0.15 | 1.59 | 9.44 | 9.6199999 | 9.21 | 434857 |
| 1738107600 | 9.44 | -0.42 | -4.26 | 9.86 | 9.94 | 9.44 | 327850 |
| 1738021200 | 9.86 | 0.17 | 1.75 | 9.72 | 9.91 | 9.52 | 440453 |
| 1737762000 | 9.69 | 0.19 | 2.00 | 9.56 | 9.71 | 9.53 | 293396 |
| 1737675600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1737589200 | 9.5 | -0.42 | -4.23 | 9.76 | 9.77 | 9.435 | 378984 |
| 1737502800 | 9.92 | 0.36 | 3.77 | 9.725 | 10.1299 | 9.63 | 556916 |
| 1737157200 | 9.56 | -0.11 | -1.14 | 9.72 | 9.99 | 9.48 | 366578 |
| 1737070800 | 9.67 | -0.18 | -1.83 | 9.7899999 | 9.96 | 9.555 | 520682 |
| 1736984400 | 9.85 | -0.02 | -0.20 | 10.24 | 10.44 | 9.82 | 435146 |
| 1736898000 | 9.8699999 | 0.21 | 2.17 | 9.77 | 9.93 | 9.63 | 348420 |
| 1736811600 | 9.66 | 0.06 | 0.63 | 9.44 | 9.7 | 9.44 | 369186 |
| 1736552400 | 9.6 | -0.36 | -3.61 | 9.96 | 10.16 | 9.455 | 416767 |
| 1736379600 | 9.96 | -0.17 | -1.68 | 9.97 | 10.19 | 9.7449999 | 693621 |
| 1736293200 | 10.13 | -0.71 | -6.55 | 10.765 | 10.9699 | 9.95 | 668051 |
| 1736206800 | 10.84 | -0.13 | -1.19 | 11.08 | 12.11 | 10.83 | 496506 |
| 1735947600 | 10.97 | 0.25 | 2.33 | 10.78 | 11.37 | 10.73 | 429757 |
| 1735861200 | 10.72 | -0.18 | -1.65 | 11.07 | 11.25 | 10.71 | 297718 |
| 1735688400 | 10.9 | 0.05 | 0.46 | 10.9 | 11.08 | 10.83 | 350378 |
| 1735602000 | 10.85 | -0.13 | -1.18 | 10.85 | 11.02 | 10.69 | 333219 |
| 1735342800 | 10.98 | -0.2 | -1.79 | 11.11 | 11.2595 | 10.88 | 340061 |
| 1735256400 | 11.18 | 0.06 | 0.54 | 11.05 | 11.22 | 10.96 | 465230 |
| 1735077840 | 11.12 | -0.22 | -1.94 | 11.38 | 11.5 | 11.11 | 180222 |
| 1734997200 | 11.34 | -0.12 | -1.05 | 11.46 | 11.56 | 10.95 | 567107 |
| 1734738000 | 11.46 | -0.15 | -1.29 | 11.535 | 11.98 | 11.46 | 2570060 |
| 1734651600 | 11.61 | 0.13 | 1.13 | 11.71 | 11.84 | 11.54 | 878497 |
| 1734565200 | 11.48 | -0.33 | -2.79 | 11.91 | 12.08 | 11.33 | 1064310 |
| 1734478800 | 11.81 | -0.53 | -4.29 | 12.19 | 12.2546 | 11.8 | 635529 |
| 1734392400 | 12.34 | 0.39 | 3.26 | 11.87 | 12.37 | 11.83 | 654158 |
| 1734133200 | 11.95 | -0.01 | -0.08 | 11.76 | 12.03 | 11.5532 | 320250 |
| 1734046800 | 11.96 | 0.1 | 0.84 | 11.84 | 12.09 | 11.71 | 523665 |
| 1733960400 | 11.86 | -0.32 | -2.63 | 12.2 | 12.2591 | 11.805 | 844320 |
| 1733874000 | 12.18 | 0.14 | 1.16 | 12 | 12.28 | 11.835 | 456055 |
| 1733787600 | 12.04 | -0.09 | -0.74 | 12.3 | 12.525 | 12.01 | 387768 |
| 1733528400 | 12.13 | -0.18 | -1.46 | 12.38 | 12.51 | 12.06 | 302680 |
| 1733442000 | 12.31 | -0.4 | -3.15 | 12.845 | 13.03 | 12.29 | 344465 |
| 1733355600 | 12.71 | -0.04 | -0.31 | 12.83 | 13.03 | 12.66 | 480452 |
| 1733269200 | 12.75 | -0.6 | -4.49 | 13.45 | 13.45 | 12.675 | 361984 |
| 1733182800 | 13.35 | 0.2 | 1.52 | 13.25 | 13.43 | 13.11 | 366630 |
| 1732917840 | 13.15 | -0.38 | -2.81 | 13.4 | 13.6 | 13.13 | 242521 |
| 1732750800 | 13.53 | 0.05 | 0.37 | 13.68 | 13.907 | 13.2658 | 267760 |
| 1732664400 | 13.48 | -0.54 | -3.85 | 13.745 | 13.745 | 13.3 | 297142 |
| 1732578000 | 14.02 | 0.83 | 6.29 | 13.5625 | 14.42 | 13.5 | 493825 |
| 1732318800 | 13.19 | 0.47 | 3.69 | 12.79 | 13.27 | 12.591 | 633329 |
| 1732232400 | 12.72 | 0.2 | 1.60 | 12.47 | 12.85 | 12.4 | 540876 |
| 1732146000 | 12.52 | 0.03 | 0.24 | 12.595 | 12.77 | 12.01 | 342013 |
| 1732059600 | 12.49 | 0.06 | 0.48 | 12.245 | 12.55 | 12.035 | 384648 |
| 1731973200 | 12.43 | 0.47 | 3.93 | 12.239 | 12.54 | 12.1 | 400095 |
| 1731714000 | 11.96 | -0.14 | -1.16 | 12.32 | 12.52 | 11.85 | 390072 |
| 1731627600 | 12.1 | -0.2 | -1.63 | 12.425 | 12.52 | 11.94 | 403172 |
| 1731541200 | 12.3 | -0.63 | -4.87 | 12.97 | 13.16 | 12.25 | 481278 |
| 1731454800 | 12.93 | -0.56 | -4.15 | 13.35 | 13.68 | 12.85 | 583746 |
| 1731368400 | 13.49 | 0.26 | 1.97 | 13.6 | 13.67 | 13.25 | 487171 |
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
