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 | -0.05 | -0.517063081696 | 9.67 | 9.69 | 9.6 | 49852 | 9.63906531 | CS |
| 4 | -0.05 | -0.517063081696 | 9.67 | 9.83 | 9.6 | 52556 | 9.68642072 | CS |
| 12 | -0.23 | -2.33502538071 | 9.85 | 9.93 | 9.55 | 61397 | 9.68976301 | CS |
| 26 | -0.27 | -2.73003033367 | 9.89 | 10.03 | 9.55 | 55603 | 9.78014435 | CS |
| 52 | -0.03 | -0.310880829016 | 9.65 | 10.05 | 9.25 | 56855 | 9.75548958 | CS |
| 156 | -1.04 | -9.75609756098 | 10.66 | 10.93 | 8.3 | 60049 | 9.26740733 | CS |
| 260 | -1.01 | -9.50141110066 | 10.63 | 12.21 | 5.8 | 66011 | 9.69567757 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.6301 | 9.6 | 112602 |
| 1740699600 | 9.6199999 | -0.01 | -0.10 | 9.6199999 | 9.64 | 9.6 | 72702 |
| 1740613200 | 9.63 | -0.02 | -0.19 | 9.64 | 9.67 | 9.6199999 | 43669 |
| 1740526800 | 9.6481 | -0.01 | -0.12 | 9.66 | 9.67 | 9.64 | 40880 |
| 1740440400 | 9.66 | 0.01 | 0.10 | 9.69 | 9.69 | 9.64 | 40653 |
| 1740181200 | 9.65 | -0.04 | -0.41 | 9.67 | 9.69 | 9.65 | 51356 |
| 1740094800 | 9.69 | -0.03 | -0.31 | 9.72 | 9.75 | 9.67 | 54648 |
| 1740008400 | 9.72 | -0.01 | -0.10 | 9.74 | 9.74 | 9.71 | 20978 |
| 1739922000 | 9.73 | -0.08 | -0.84 | 9.74 | 9.7599 | 9.71 | 32360 |
| 1739576400 | 9.812 | 0.04 | 0.43 | 9.77 | 9.83 | 9.77 | 47835 |
| 1739490000 | 9.77 | 0.02 | 0.21 | 9.77 | 9.78 | 9.75 | 41077 |
| 1739403600 | 9.75 | 0.02 | 0.21 | 9.72 | 9.755 | 9.7 | 57746 |
| 1739317200 | 9.73 | 0.04 | 0.41 | 9.67 | 9.74 | 9.6603999 | 62647 |
| 1739230800 | 9.69 | 0.02 | 0.21 | 9.67 | 9.6999 | 9.67 | 28086 |
| 1738971600 | 9.67 | 0 | 0.00 | 9.68 | 9.695 | 9.6649999 | 64551 |
| 1738885200 | 9.67 | 0.01 | 0.10 | 9.66 | 9.75 | 9.65 | 114575 |
| 1738798800 | 9.66 | 0 | 0.05 | 9.64 | 9.6996 | 9.64 | 66740 |
| 1738712400 | 9.6552 | -0.01 | -0.15 | 9.67 | 9.702 | 9.65 | 53852 |
| 1738626000 | 9.67 | -0.03 | -0.31 | 9.65 | 9.705 | 9.65 | 49266 |
| 1738366800 | 9.7 | 0.03 | 0.31 | 9.67 | 9.7 | 9.6699 | 54950 |
| 1738280400 | 9.67 | 0 | 0.00 | 9.67 | 9.69 | 9.6504 | 38873 |
| 1738194000 | 9.67 | 0.04 | 0.42 | 9.66 | 9.7 | 9.63 | 103367 |
| 1738107600 | 9.63 | 0.02 | 0.21 | 9.6199999 | 9.64 | 9.61 | 36236 |
| 1738021200 | 9.61 | -0.01 | -0.05 | 9.615 | 9.6199999 | 9.5882 | 46927 |
| 1737762000 | 9.615 | 0.02 | 0.16 | 9.6 | 9.63 | 9.6 | 51836 |
| 1737675600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1737589200 | 9.6 | 0.01 | 0.10 | 9.59 | 9.6199999 | 9.55 | 92483 |
| 1737502800 | 9.59 | -0.03 | -0.31 | 9.6201 | 9.639 | 9.58 | 74235 |
| 1737157200 | 9.6199999 | -0.04 | -0.41 | 9.63 | 9.66 | 9.6096 | 75246 |
| 1737070800 | 9.66 | -0.01 | -0.05 | 9.66 | 9.68 | 9.6199999 | 85086 |
| 1736984400 | 9.6649999 | -0.05 | -0.46 | 9.68 | 9.698 | 9.65 | 93781 |
| 1736898000 | 9.71 | 0.03 | 0.31 | 9.68 | 9.73 | 9.6301 | 64358 |
| 1736811600 | 9.68 | 0.01 | 0.10 | 9.68 | 9.69 | 9.63 | 47572 |
| 1736552400 | 9.67 | -0.06 | -0.62 | 9.69 | 9.7 | 9.6499 | 62266 |
| 1736379600 | 9.73 | 0.02 | 0.21 | 9.71 | 9.73 | 9.67 | 52850 |
| 1736293200 | 9.71 | 0.07 | 0.73 | 9.67 | 9.71 | 9.66 | 78129 |
| 1736206800 | 9.64 | -0.11 | -1.08 | 9.72 | 9.74 | 9.63 | 252463 |
| 1735947600 | 9.7449999 | 0 | 0.05 | 9.75 | 9.76 | 9.7 | 73826 |
| 1735861200 | 9.74 | 0.06 | 0.62 | 9.73 | 9.74 | 9.67 | 70207 |
| 1735688400 | 9.68 | -0.03 | -0.31 | 9.71 | 9.789 | 9.67 | 155460 |
| 1735602000 | 9.71 | 0.01 | 0.10 | 9.72 | 9.741 | 9.6601 | 87181 |
| 1735342800 | 9.7 | -0.05 | -0.51 | 9.74 | 9.75 | 9.68 | 27947 |
| 1735256400 | 9.75 | 0.03 | 0.31 | 9.69 | 9.77 | 9.69 | 52578 |
| 1735077840 | 9.72 | 0.01 | 0.10 | 9.72 | 9.77 | 9.72 | 21084 |
| 1734997200 | 9.71 | 0.04 | 0.41 | 9.65 | 9.7487999 | 9.65 | 33662 |
| 1734738000 | 9.67 | 0.06 | 0.62 | 9.6199999 | 9.7 | 9.61 | 42560 |
| 1734651600 | 9.61 | -0.06 | -0.62 | 9.71 | 9.71 | 9.59 | 127648 |
| 1734565200 | 9.67 | -0.1 | -1.02 | 9.78 | 9.7998999 | 9.65 | 55554 |
| 1734478800 | 9.77 | -0.04 | -0.41 | 9.78 | 9.84 | 9.7501 | 51723 |
| 1734392400 | 9.81 | -0.03 | -0.30 | 9.82 | 9.84 | 9.81 | 42794 |
| 1734133200 | 9.84 | -0.02 | -0.20 | 9.83 | 9.88 | 9.83 | 35675 |
| 1734046800 | 9.86 | -0.07 | -0.70 | 9.8699999 | 9.9 | 9.83 | 42205 |
| 1733960400 | 9.9298 | 0.05 | 0.50 | 9.89 | 9.93 | 9.89 | 38898 |
| 1733874000 | 9.88 | -0.01 | -0.10 | 9.8699999 | 9.92 | 9.86 | 44751 |
| 1733787600 | 9.89 | 0.03 | 0.25 | 9.8699999 | 9.9 | 9.8699999 | 29427 |
| 1733528400 | 9.865 | 0.02 | 0.15 | 9.85 | 9.88 | 9.85 | 28002 |
| 1733442000 | 9.85 | -0.01 | -0.10 | 9.85 | 9.8852 | 9.85 | 59550 |
| 1733355600 | 9.86 | -0.03 | -0.30 | 9.89 | 9.89 | 9.8501 | 51211 |
| 1733269200 | 9.89 | 0.02 | 0.20 | 9.8699999 | 9.895 | 9.84 | 57050 |
| 1733182800 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.88 | 9.82 | 97475 |
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
