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 | 0.025 | 0.255623721881 | 9.78 | 9.86 | 9.21 | 28968852 | 9.50573738 | DR |
| 4 | 0.195 | 2.02913631634 | 9.61 | 10.28 | 9.21 | 31780825 | 9.72678047 | DR |
| 12 | 0.21 | 2.18863991662 | 9.595 | 10.28 | 8.38 | 33562081 | 9.21287618 | DR |
| 26 | -0.45 | -4.38810336421 | 10.255 | 12.045 | 8.38 | 31704870 | 9.96291563 | DR |
| 52 | -3.635 | -27.0461309524 | 13.44 | 13.68 | 8.38 | 29439513 | 10.72631204 | DR |
| 156 | -10.965 | -52.7924891671 | 20.77 | 21.29 | 8.38 | 28632583 | 13.54929793 | DR |
| 260 | 0.385 | 4.08704883227 | 9.42 | 23.175 | 6.49 | 29476919 | 14.04279217 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 9.7 | 0.34 | 3.63 | 9.47 | 9.74 | 9.445 | 30999698 |
| 1741131600 | 9.36 | -0.03 | -0.32 | 9.34 | 9.47 | 9.21 | 27468966 |
| 1741045200 | 9.39 | -0.04 | -0.42 | 9.595 | 9.68 | 9.35 | 25189573 |
| 1740786000 | 9.43 | -0.2 | -2.08 | 9.56 | 9.6 | 9.35 | 33532940 |
| 1740699600 | 9.63 | -0.13 | -1.33 | 9.78 | 9.78 | 9.6199999 | 27653085 |
| 1740613200 | 9.76 | -0.13 | -1.31 | 9.96 | 9.97 | 9.75 | 34041766 |
| 1740526800 | 9.89 | -0.08 | -0.80 | 9.92 | 9.96 | 9.8699999 | 29610478 |
| 1740440400 | 9.97 | -0.14 | -1.38 | 10.18 | 10.23 | 9.95 | 34884053 |
| 1740181200 | 10.11 | -0.04 | -0.39 | 10.18 | 10.23 | 10.07 | 42832368 |
| 1740094800 | 10.15 | 0.41 | 4.21 | 9.99 | 10.28 | 9.99 | 61778710 |
| 1740008400 | 9.74 | -0.07 | -0.71 | 9.74 | 9.78 | 9.63 | 31063065 |
| 1739922000 | 9.81 | 0.05 | 0.51 | 9.8 | 9.875 | 9.7601 | 26119401 |
| 1739576400 | 9.76 | 0.19 | 1.99 | 9.7 | 9.82 | 9.65 | 31746674 |
| 1739490000 | 9.57 | 0.01 | 0.10 | 9.41 | 9.58 | 9.36 | 26849084 |
| 1739403600 | 9.56 | -0.01 | -0.10 | 9.58 | 9.63 | 9.53 | 25361081 |
| 1739317200 | 9.57 | 0.01 | 0.10 | 9.52 | 9.6 | 9.48 | 20253731 |
| 1739230800 | 9.56 | 0.09 | 0.95 | 9.5 | 9.6 | 9.49 | 22413508 |
| 1738971600 | 9.47 | -0.14 | -1.46 | 9.68 | 9.68 | 9.43 | 35971239 |
| 1738885200 | 9.61 | 0.24 | 2.56 | 9.61 | 9.68 | 9.56 | 37285156 |
| 1738798800 | 9.3699999 | -0.06 | -0.64 | 9.38 | 9.45 | 9.34 | 33598843 |
| 1738712400 | 9.43 | 0.07 | 0.75 | 9.42 | 9.47 | 9.36 | 39973843 |
| 1738626000 | 9.36 | 0.07 | 0.75 | 9.19 | 9.38 | 9.1148 | 35557288 |
| 1738366800 | 9.2899999 | -0.1 | -1.06 | 9.41 | 9.51 | 9.2899999 | 41494469 |
| 1738280400 | 9.39 | 0.32 | 3.53 | 9.16 | 9.52 | 9.15 | 49531161 |
| 1738194000 | 9.07 | 0.04 | 0.44 | 9.02 | 9.17 | 8.9934999 | 32284899 |
| 1738107600 | 9.03 | -0.13 | -1.42 | 9.1 | 9.105 | 8.99 | 33245798 |
| 1738021200 | 9.16 | 0.18 | 2.00 | 8.96 | 9.19 | 8.93 | 42265993 |
| 1737762000 | 8.98 | 0.11 | 1.24 | 9.02 | 9.08 | 8.97 | 31755976 |
| 1737675600 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.8699999 | 0 |
| 1737589200 | 8.8699999 | -0.11 | -1.22 | 9.03 | 9.1 | 8.845 | 52540752 |
| 1737502800 | 8.98 | 0.04 | 0.45 | 8.98 | 9.01 | 8.84 | 31985049 |
| 1737157200 | 8.94 | 0.17 | 1.94 | 8.86 | 9.07 | 8.855 | 59296399 |
| 1737070800 | 8.77 | 0.01 | 0.11 | 8.74 | 8.85 | 8.645 | 142365047 |
| 1736984400 | 8.76 | 0.14 | 1.62 | 8.71 | 8.7899999 | 8.6 | 27896756 |
| 1736898000 | 8.6199999 | 0.11 | 1.29 | 8.63 | 8.71 | 8.58 | 29687724 |
| 1736811600 | 8.51 | 0.01 | 0.12 | 8.41 | 8.63 | 8.38 | 30153274 |
| 1736552400 | 8.5 | 0 | 0.00 | 8.47 | 8.61 | 8.45 | 26271019 |
| 1736379600 | 8.5 | -0.06 | -0.70 | 8.5 | 8.51 | 8.42 | 25881806 |
| 1736293200 | 8.56 | -0.06 | -0.70 | 8.66 | 8.75 | 8.52 | 29521485 |
| 1736206800 | 8.6199999 | -0.01 | -0.12 | 8.7 | 8.76 | 8.6 | 21621431 |
| 1735947600 | 8.63 | -0.25 | -2.82 | 8.7899999 | 8.81 | 8.6199999 | 27758987 |
| 1735861200 | 8.88 | 0.01 | 0.11 | 8.8 | 8.96 | 8.78 | 20711782 |
| 1735688400 | 8.8699999 | 0.01 | 0.11 | 8.86 | 8.94 | 8.84 | 11840784 |
| 1735602000 | 8.86 | -0.06 | -0.67 | 8.91 | 8.94 | 8.8 | 22313534 |
| 1735342800 | 8.92 | -0.04 | -0.45 | 8.82 | 8.93 | 8.81 | 25180115 |
| 1735256400 | 8.96 | 0.02 | 0.22 | 8.84 | 9.02 | 8.81 | 21706822 |
| 1735077840 | 8.94 | 0 | 0.00 | 8.96 | 8.97 | 8.89 | 6879074 |
| 1734997200 | 8.94 | 0.04 | 0.45 | 8.9 | 8.95 | 8.82 | 29065820 |
| 1734738000 | 8.9 | 0.12 | 1.37 | 8.78 | 8.94 | 8.76 | 35583198 |
| 1734651600 | 8.78 | 0.04 | 0.46 | 8.82 | 8.84 | 8.73 | 34518965 |
| 1734565200 | 8.74 | -0.45 | -4.90 | 9.05 | 9.05 | 8.69 | 41070229 |
| 1734478800 | 9.19 | 0.09 | 0.99 | 9.08 | 9.28 | 9 | 32038742 |
| 1734392400 | 9.1 | -0.16 | -1.73 | 9.19 | 9.335 | 9.09 | 35149895 |
| 1734133200 | 9.26 | -0.21 | -2.22 | 9.3699999 | 9.3753 | 9.22 | 27082946 |
| 1734046800 | 9.47 | -0.36 | -3.66 | 9.65 | 9.66 | 9.41 | 31683791 |
| 1733960400 | 9.83 | -0.05 | -0.51 | 9.84 | 9.9677 | 9.68 | 35411168 |
| 1733874000 | 9.88 | 0.03 | 0.30 | 9.84 | 9.93 | 9.815 | 24458542 |
| 1733787600 | 9.85 | 0.49 | 5.24 | 9.7 | 9.95 | 9.7 | 49354252 |
| 1733528400 | 9.36 | -0.25 | -2.60 | 9.55 | 9.58 | 9.33 | 27878530 |
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
