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 | -0.57 | -5.71142284569 | 9.98 | 9.98 | 9.2899999 | 191 | 9.56458552 | DE |
| 4 | 0.31 | 3.40659340659 | 9.1 | 9.98 | 9.0749999 | 606 | 9.42626086 | DE |
| 12 | 0.59 | 6.68934240363 | 8.82 | 9.98 | 8.5 | 528 | 9.33434549 | DE |
| 26 | -0.23 | -2.38589211618 | 9.64 | 9.98 | 8.5 | 532 | 9.24616684 | DE |
| 52 | -0.16 | -1.67189132706 | 9.57 | 10.15 | 8.5 | 626 | 9.46352138 | DE |
| 156 | -0.34 | -3.48717948718 | 9.75 | 10.619999 | 8.5 | 564 | 9.52847588 | DE |
| 260 | -0.34 | -3.48717948718 | 9.75 | 10.619999 | 8.5 | 564 | 9.52847588 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 9.51 | -0.08 | -0.83 | 9.505 | 9.51 | 9.505 | 610 |
| 1732829220 | 9.59 | 0.13 | 1.32 | 9.61 | 9.61 | 9.59 | 63 |
| 1732742820 | 9.465 | -0.14 | -1.41 | 9.465 | 9.465 | 9.465 | 12 |
| 1732656420 | 9.6 | -0.33 | -3.27 | 9.465 | 9.6 | 9.465 | 196 |
| 1732570020 | 9.925 | 0.15 | 1.53 | 9.98 | 9.98 | 9.775 | 72 |
| 1732310820 | 9.775 | 0.01 | 0.05 | 9.89 | 9.955 | 9.775 | 610 |
| 1732224420 | 9.77 | 0.42 | 4.49 | 9.6 | 9.77 | 9.6 | 362 |
| 1732138020 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1732051620 | 9.35 | -0.27 | -2.81 | 9.425 | 9.425 | 9.35 | 420 |
| 1731965220 | 9.6199999 | 0.18 | 1.96 | 9.26 | 9.63 | 9.26 | 1771 |
| 1731705960 | 9.435 | 0.04 | 0.48 | 9.435 | 9.435 | 9.435 | 15 |
| 1731619560 | 9.39 | 0.18 | 1.90 | 9.4 | 9.4 | 9.375 | 2100 |
| 1731533220 | 9.215 | 0 | 0.00 | 9.215 | 9.215 | 9.215 | 0 |
| 1731446820 | 9.215 | -0.09 | -0.97 | 9.16 | 9.3699999 | 9.16 | 321 |
| 1731360420 | 9.305 | 0.05 | 0.59 | 9.35 | 9.35 | 9.305 | 561 |
| 1731101220 | 9.25 | 0.05 | 0.60 | 9.14 | 9.25 | 9.14 | 10 |
| 1731014760 | 9.195 | -0.19 | -2.02 | 9.2899999 | 9.4149999 | 9.15 | 771 |
| 1730928360 | 9.385 | 0.19 | 2.07 | 9.305 | 9.385 | 9.3 | 2053 |
| 1730841960 | 9.195 | 0.12 | 1.32 | 9.195 | 9.195 | 9.195 | 299 |
| 1730755560 | 9.0749999 | 0.04 | 0.39 | 9.1 | 9.1999999 | 9.0749999 | 667 |
| 1730496360 | 9.0399999 | -0.06 | -0.60 | 9.1649999 | 9.1649999 | 9.0399999 | 359 |
| 1730409960 | 9.095 | -0.14 | -1.52 | 9.095 | 9.095 | 9.095 | 30 |
| 1730323560 | 9.235 | 0.04 | 0.38 | 9.235 | 9.235 | 9.235 | 300 |
| 1730237160 | 9.1999999 | 0 | 0.05 | 9.2799999 | 9.2799999 | 9.1999999 | 1487 |
| 1730150760 | 9.195 | -0.2 | -2.13 | 9.4 | 9.4 | 9.195 | 1058 |
| 1729887960 | 9.395 | 0 | 0.00 | 9.395 | 9.395 | 9.395 | 0 |
| 1729801560 | 9.395 | 0.11 | 1.18 | 9.395 | 9.395 | 9.395 | 87 |
| 1729715160 | 9.285 | -0.14 | -1.49 | 9.475 | 9.475 | 9.285 | 220 |
| 1729628760 | 9.425 | 0.14 | 1.51 | 9.425 | 9.425 | 9.425 | 21 |
| 1729542360 | 9.285 | 0.04 | 0.38 | 9.285 | 9.285 | 9.285 | 650 |
| 1729283160 | 9.25 | -0.12 | -1.23 | 9.5399999 | 9.5399999 | 9.25 | 1623 |
| 1729196760 | 9.365 | 0.12 | 1.30 | 9.365 | 9.365 | 9.365 | 25 |
| 1729110360 | 9.2449999 | 0 | 0.00 | 9.2449999 | 9.2449999 | 9.2449999 | 2 |
| 1729023960 | 9.2449999 | -0.17 | -1.81 | 9.4949999 | 9.4949999 | 9.2449999 | 245 |
| 1728937620 | 9.4149999 | -0.08 | -0.84 | 9.4049999 | 9.4149999 | 9.4049999 | 134 |
| 1728678360 | 9.4949999 | 0.17 | 1.82 | 9.4949999 | 9.4949999 | 9.4949999 | 100 |
| 1728591960 | 9.3249999 | -0.12 | -1.27 | 9.3249999 | 9.3249999 | 9.3249999 | 130 |
| 1728505560 | 9.445 | -0.19 | -1.97 | 9.375 | 9.485 | 9.375 | 1957 |
| 1728419160 | 9.635 | -0.05 | -0.46 | 9.635 | 9.635 | 9.635 | 1 |
| 1728332760 | 9.68 | 0.15 | 1.57 | 9.6549999 | 9.685 | 9.625 | 333 |
| 1728073620 | 9.5299999 | 0 | 0.00 | 9.5299999 | 9.5299999 | 9.5299999 | 0 |
| 1727987220 | 9.5299999 | 0 | 0.00 | 9.5299999 | 9.5299999 | 9.5299999 | 0 |
| 1727900820 | 9.5299999 | 0.1 | 1.06 | 9.535 | 9.535 | 9.5299999 | 301 |
| 1727814420 | 9.43 | 0.06 | 0.69 | 9.39 | 9.43 | 9.39 | 36 |
| 1727728020 | 9.365 | 0.2 | 2.13 | 9.365 | 9.365 | 9.365 | 25 |
| 1727468760 | 9.17 | -0.24 | -2.50 | 9.1649999 | 9.17 | 9.095 | 427 |
| 1727382360 | 9.4049999 | 0 | 0.00 | 9.4049999 | 9.4049999 | 9.4049999 | 0 |
| 1727295960 | 9.4049999 | -0.16 | -1.62 | 9.69 | 9.69 | 9.4049999 | 1058 |
| 1727209560 | 9.56 | -0.05 | -0.47 | 9.56 | 9.56 | 9.56 | 5 |
| 1727123160 | 9.605 | 0.21 | 2.18 | 9.56 | 9.63 | 9.56 | 663 |
| 1726864020 | 9.4 | -0.04 | -0.37 | 9.395 | 9.4 | 9.35 | 3131 |
| 1726777560 | 9.435 | 0.17 | 1.78 | 9.2899999 | 9.435 | 9.2899999 | 714 |
| 1726691220 | 9.27 | 0.24 | 2.71 | 9.22 | 9.27 | 9.22 | 406 |
| 1726604760 | 9.025 | -0.05 | -0.50 | 9.025 | 9.025 | 9.025 | 1 |
| 1726518420 | 9.07 | 0.2 | 2.20 | 8.94 | 9.07 | 8.94 | 324 |
| 1726259160 | 8.875 | -0.02 | -0.22 | 8.88 | 8.9149999 | 8.7899999 | 229 |
| 1726172760 | 8.895 | 0.23 | 2.65 | 8.805 | 8.895 | 8.805 | 250 |
| 1726086360 | 8.6649999 | 0.06 | 0.76 | 8.6649999 | 8.6649999 | 8.6649999 | 350 |
| 1725999960 | 8.6 | -0.16 | -1.77 | 8.705 | 8.7799999 | 8.5 | 627 |
| 1725913620 | 8.755 | 0.11 | 1.27 | 8.82 | 8.82 | 8.7449999 | 312 |
| 1725654360 | 8.645 | -0.25 | -2.76 | 8.645 | 8.645 | 8.645 | 25 |
| 1725567960 | 8.89 | -0.01 | -0.11 | 8.89 | 8.89 | 8.89 | 130 |
| 1725481560 | 8.9 | -0.19 | -2.09 | 8.9 | 8.9 | 8.9 | 200 |
| 1725395160 | 9.09 | -0.24 | -2.57 | 9.27 | 9.27 | 8.9949999 | 1728 |
| 1725308760 | 9.33 | 0.07 | 0.81 | 9.34 | 9.34 | 9.285 | 182 |
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
