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 | -0.525762355415 | 9.51 | 9.74 | 9.41 | 29005511 | 9.57850633 | DR |
| 4 | -0.22 | -2.27272727273 | 9.68 | 9.86 | 9.11 | 28049720 | 9.50711137 | DR |
| 12 | -0.54 | -5.4 | 10 | 10.22 | 8.055 | 31355003 | 9.40234268 | DR |
| 26 | 0.09 | 0.960512273212 | 9.37 | 10.28 | 8.055 | 32529877 | 9.35189922 | DR |
| 52 | -1.74 | -15.5357142857 | 11.2 | 12.045 | 8.055 | 30606514 | 9.98998014 | DR |
| 156 | -6.69 | -41.4241486068 | 16.15 | 19.31 | 8.055 | 28211313 | 12.6140251 | DR |
| 260 | -0.64 | -6.33663366337 | 10.1 | 23.175 | 8.055 | 29516699 | 14.09346682 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 9.46 | -0.08 | -0.84 | 9.39 | 9.48 | 9.36 | 26558135 |
| 1749768000 | 9.5399999 | -0.07 | -0.73 | 9.5399999 | 9.6 | 9.48 | 23402827 |
| 1749681600 | 9.61 | -0.05 | -0.52 | 9.66 | 9.7 | 9.55 | 28705539 |
| 1749595200 | 9.66 | 0.08 | 0.84 | 9.6 | 9.74 | 9.59 | 30546763 |
| 1749508800 | 9.58 | 0.09 | 0.95 | 9.5 | 9.58 | 9.42 | 33645557 |
| 1749249600 | 9.49 | -0.01 | -0.11 | 9.51 | 9.55 | 9.41 | 28726867 |
| 1749163200 | 9.5 | 0.15 | 1.60 | 9.53 | 9.6199999 | 9.47 | 32896793 |
| 1749076800 | 9.35 | 0.04 | 0.43 | 9.39 | 9.51 | 9.35 | 31308131 |
| 1748990400 | 9.31 | 0.04 | 0.43 | 9.19 | 9.35 | 9.1199999 | 27834862 |
| 1748904000 | 9.27 | 0.14 | 1.53 | 9.2449999 | 9.31 | 9.21 | 25050606 |
| 1748644800 | 9.13 | -0.31 | -3.28 | 9.3699999 | 9.3699999 | 9.11 | 41863664 |
| 1748558400 | 9.44 | 0.07 | 0.75 | 9.48 | 9.51 | 9.41 | 26528815 |
| 1748472000 | 9.3699999 | -0.17 | -1.78 | 9.46 | 9.46 | 9.33 | 29958529 |
| 1748385600 | 9.5399999 | -0.06 | -0.63 | 9.5399999 | 9.58 | 9.48 | 22233942 |
| 1748040000 | 9.6 | 0.02 | 0.21 | 9.43 | 9.6298999 | 9.42 | 31060916 |
| 1747953600 | 9.58 | -0.07 | -0.73 | 9.63 | 9.75 | 9.55 | 34484204 |
| 1747867200 | 9.65 | -0.13 | -1.33 | 9.78 | 9.78 | 9.64 | 22641794 |
| 1747780800 | 9.78 | -0.05 | -0.51 | 9.8 | 9.82 | 9.71 | 17166916 |
| 1747694400 | 9.83 | 0.03 | 0.31 | 9.7 | 9.86 | 9.7 | 23439541 |
| 1747435200 | 9.8 | -0.01 | -0.10 | 9.68 | 9.85 | 9.6199999 | 21448407 |
| 1747348800 | 9.81 | 0.02 | 0.20 | 9.81 | 9.89 | 9.76 | 26673016 |
| 1747262400 | 9.7899999 | -0.09 | -0.91 | 9.92 | 9.93 | 9.76 | 25432488 |
| 1747176000 | 9.88 | 0.28 | 2.92 | 9.66 | 9.92 | 9.65 | 30988016 |
| 1747089600 | 9.6 | 0.24 | 2.56 | 9.71 | 9.77 | 9.5399999 | 25165591 |
| 1746830400 | 9.36 | 0.06 | 0.65 | 9.35 | 9.39 | 9.305 | 19615166 |
| 1746744000 | 9.3 | 0.08 | 0.87 | 9.31 | 9.43 | 9.27 | 28656749 |
| 1746657600 | 9.22 | -0.09 | -0.97 | 9.32 | 9.34 | 9.17 | 20660550 |
| 1746571200 | 9.31 | 0 | 0.00 | 9.345 | 9.395 | 9.3 | 17101735 |
| 1746484800 | 9.31 | -0.06 | -0.64 | 9.4149999 | 9.43 | 9.3 | 16692862 |
| 1746225600 | 9.3699999 | 0.13 | 1.41 | 9.44 | 9.52 | 9.32 | 21564493 |
| 1746139200 | 9.24 | -0.07 | -0.75 | 9.31 | 9.39 | 9.18 | 18478824 |
| 1746052800 | 9.31 | -0.29 | -3.02 | 9.31 | 9.43 | 9.2899999 | 28626856 |
| 1745966400 | 9.6 | 0 | 0.00 | 9.61 | 9.63 | 9.55 | 24673000 |
| 1745880000 | 9.6 | 0.1 | 1.05 | 9.51 | 9.6199999 | 9.48 | 22812020 |
| 1745620800 | 9.5 | -0.25 | -2.56 | 9.55 | 9.59 | 9.44 | 33335031 |
| 1745534400 | 9.75 | 0.2 | 2.09 | 9.71 | 9.82 | 9.6591 | 30404829 |
| 1745448000 | 9.55 | 0.11 | 1.17 | 9.66 | 9.78 | 9.5399999 | 29220436 |
| 1745361600 | 9.44 | 0.32 | 3.51 | 9.19 | 9.51 | 9.175 | 42464392 |
| 1745275200 | 9.1199999 | 0.01 | 0.11 | 9.13 | 9.17 | 9.0399999 | 21867963 |
| 1744929600 | 9.11 | 0.11 | 1.22 | 8.99 | 9.2 | 8.98 | 26699483 |
| 1744843200 | 9 | -0.13 | -1.42 | 9.05 | 9.08 | 8.93 | 25840736 |
| 1744756800 | 9.13 | -0.14 | -1.51 | 9.33 | 9.335 | 9.1011 | 23773346 |
| 1744670400 | 9.27 | 0.05 | 0.54 | 9.355 | 9.44 | 9.23 | 35306704 |
| 1744411200 | 9.22 | 0.32 | 3.60 | 9.01 | 9.28 | 8.94 | 38901214 |
| 1744324800 | 8.9 | 0.04 | 0.45 | 8.885 | 9.0399999 | 8.6649999 | 70874364 |
| 1744238400 | 8.86 | 0.6 | 7.26 | 8.15 | 8.92 | 8.055 | 87791086 |
| 1744152000 | 8.26 | -0.57 | -6.46 | 9 | 9.01 | 8.17 | 69670647 |
| 1744065600 | 8.83 | -0.25 | -2.75 | 8.7899999 | 9.2 | 8.64 | 76485112 |
| 1743806400 | 9.08 | -0.65 | -6.68 | 9.2899999 | 9.3 | 8.8699999 | 73658525 |
| 1743720000 | 9.73 | -0.36 | -3.57 | 9.98 | 10.12 | 9.7125 | 52875942 |
| 1743633600 | 10.09 | -0.01 | -0.10 | 10.11 | 10.11 | 9.94 | 24510155 |
| 1743547200 | 10.1 | 0.12 | 1.20 | 10.06 | 10.22 | 10.04 | 20844203 |
| 1743460800 | 9.98 | -0.06 | -0.60 | 9.85 | 10 | 9.76 | 28348271 |
| 1743201600 | 10.04 | -0.13 | -1.28 | 10.12 | 10.165 | 10.01 | 21441296 |
| 1743115200 | 10.17 | 0.04 | 0.39 | 10.07 | 10.2 | 10.06 | 20042157 |
| 1743028800 | 10.13 | 0.04 | 0.40 | 10.09 | 10.15 | 10.06 | 22939990 |
| 1742942400 | 10.09 | 0.15 | 1.51 | 10.08 | 10.16 | 10.05 | 27410029 |
| 1742856000 | 9.94 | -0.13 | -1.29 | 10.14 | 10.2 | 9.9149999 | 19494119 |
| 1742596800 | 10.07 | -0.07 | -0.69 | 10 | 10.09 | 9.98 | 31896430 |
| 1742510400 | 10.14 | -0.05 | -0.49 | 10.11 | 10.18 | 10.06 | 31147242 |
| 1742424000 | 10.19 | 0.01 | 0.10 | 10.13 | 10.22 | 10.04 | 47707623 |
| 1742337600 | 10.18 | 0.1 | 0.99 | 10.09 | 10.21 | 9.955 | 37157491 |
| 1742251200 | 10.08 | 0.27 | 2.75 | 9.88 | 10.11 | 9.8699999 | 34568003 |
| 1741992000 | 9.81 | 0.39 | 4.14 | 9.65 | 9.9 | 9.6199999 | 37633135 |
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
