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 | 0.14 | 1.36452241715 | 10.26 | 10.4 | 10.005 | 1340 | 10.06779468 | DE |
| 4 | 0.375 | 3.74064837905 | 10.025 | 10.535 | 9.75 | 1417 | 10.01432134 | DE |
| 12 | 0.8220001 | 8.58216860077 | 9.5779999 | 10.535 | 8.9179999 | 1021 | 9.70537402 | DE |
| 26 | 1.654 | 18.9115024011 | 8.746 | 10.535 | 8.4 | 873 | 9.45460504 | DE |
| 52 | 1.5 | 16.8539325843 | 8.9 | 10.535 | 7.688 | 643 | 9.26610585 | DE |
| 156 | 3.25 | 45.4545454545 | 7.15 | 10.535 | 7.15 | 806 | 8.56251986 | DE |
| 260 | 3.25 | 45.4545454545 | 7.15 | 10.535 | 7.15 | 806 | 8.56251986 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 10.205 | -0.09 | -0.87 | 10.205 | 10.205 | 10.205 | 100 |
| 1740605220 | 10.295 | 0.24 | 2.44 | 10.295 | 10.295 | 10.295 | 4 |
| 1740518820 | 10.05 | -0.15 | -1.47 | 10.125 | 10.125 | 10.005 | 4730 |
| 1740432420 | 10.199999 | 0.3 | 3.07 | 10.26 | 10.26 | 10.199999 | 526 |
| 1740173220 | 9.896 | 0 | 0.00 | 9.896 | 9.896 | 9.896 | 0 |
| 1740086820 | 9.896 | 0 | 0.00 | 9.896 | 9.896 | 9.896 | 0 |
| 1740000420 | 9.896 | 0 | 0.00 | 9.896 | 9.896 | 9.896 | 0 |
| 1739914020 | 9.896 | 0 | 0.00 | 9.896 | 9.896 | 9.896 | 0 |
| 1739827620 | 9.896 | -0.39 | -3.83 | 10.09 | 10.09 | 9.75 | 6833 |
| 1739568420 | 10.289999 | 0 | 0.00 | 10.289999 | 10.289999 | 10.289999 | 0 |
| 1739482020 | 10.289999 | 0 | 0.00 | 10.289999 | 10.289999 | 10.289999 | 0 |
| 1739395620 | 10.289999 | 0 | 0.00 | 10.289999 | 10.289999 | 10.289999 | 0 |
| 1739309220 | 10.289999 | -0.21 | -2.00 | 10.289999 | 10.289999 | 10.289999 | 200 |
| 1739222820 | 10.5 | 0.4 | 3.96 | 10.5 | 10.5 | 10.5 | 1 |
| 1738963620 | 10.1 | -0.26 | -2.51 | 10.23 | 10.535 | 10 | 2864 |
| 1738877220 | 10.36 | 0.22 | 2.12 | 10.145 | 10.36 | 10.145 | 423 |
| 1738790820 | 10.145 | -0.13 | -1.31 | 10.154999 | 10.154999 | 10.145 | 405 |
| 1738704420 | 10.279999 | 0 | 0.00 | 10.279999 | 10.279999 | 10.279999 | 0 |
| 1738618020 | 10.279999 | 0.27 | 2.75 | 10.235 | 10.279999 | 10.235 | 110 |
| 1738358820 | 10.005 | 0.07 | 0.65 | 10.025 | 10.025 | 9.8 | 805 |
| 1738272420 | 9.94 | 0.24 | 2.43 | 9.94 | 9.94 | 9.94 | 210 |
| 1738186020 | 9.704 | 0 | 0.00 | 9.704 | 9.704 | 9.704 | 0 |
| 1738099620 | 9.704 | -0.05 | -0.47 | 9.746 | 9.746 | 9.702 | 2140 |
| 1738013220 | 9.75 | 0.3 | 3.15 | 9.75 | 9.75 | 9.75 | 177 |
| 1737754020 | 9.452 | 0 | 0.00 | 9.452 | 9.452 | 9.452 | 0 |
| 1737667620 | 9.452 | -0.11 | -1.11 | 9.614 | 9.614 | 9.452 | 60 |
| 1737581220 | 9.558 | 0 | 0.00 | 9.558 | 9.558 | 9.558 | 0 |
| 1737494820 | 9.558 | 0 | 0.00 | 9.558 | 9.558 | 9.558 | 0 |
| 1737408420 | 9.558 | 0.1 | 1.06 | 9.4179999 | 9.608 | 9.404 | 710 |
| 1737149220 | 9.458 | 0 | 0.00 | 9.458 | 9.458 | 9.458 | 0 |
| 1737062820 | 9.458 | -0.21 | -2.21 | 9.458 | 9.458 | 9.458 | 200 |
| 1736976420 | 9.672 | 0.5 | 5.47 | 9.68 | 9.68 | 9.672 | 6 |
| 1736890020 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1736803620 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1736544420 | 9.17 | -0.07 | -0.71 | 9.036 | 9.17 | 9.036 | 1136 |
| 1736458020 | 9.236 | 0 | 0.00 | 9.236 | 9.236 | 9.236 | 0 |
| 1736371620 | 9.236 | -0.17 | -1.85 | 9.236 | 9.236 | 9.236 | 1 |
| 1736285220 | 9.41 | 0.12 | 1.25 | 9.474 | 9.474 | 9.234 | 17 |
| 1736198820 | 9.294 | 0.24 | 2.67 | 9.1519999 | 9.3279999 | 9.1519999 | 393 |
| 1735939620 | 9.052 | 0 | 0.00 | 9.052 | 9.052 | 9.052 | 0 |
| 1735853220 | 9.052 | -0.13 | -1.37 | 9.052 | 9.052 | 9.052 | 100 |
| 1735594020 | 9.178 | 0 | 0.00 | 9.178 | 9.178 | 9.178 | 0 |
| 1735334820 | 9.178 | 0 | 0.00 | 9.178 | 9.178 | 9.178 | 0 |
| 1734989220 | 9.178 | 0.24 | 2.66 | 9.178 | 9.178 | 9.178 | 13 |
| 1734730020 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.94 | 0 |
| 1734643620 | 8.94 | -0.21 | -2.32 | 8.9179999 | 8.942 | 8.9179999 | 2000 |
| 1734557220 | 9.1519999 | 0 | 0.00 | 9.1519999 | 9.1519999 | 9.1519999 | 0 |
| 1734470820 | 9.1519999 | -0.29 | -3.03 | 9.148 | 9.1519999 | 9.148 | 1984 |
| 1734384420 | 9.438 | 0.04 | 0.43 | 9.438 | 9.438 | 9.438 | 6 |
| 1734125220 | 9.398 | -0.1 | -1.07 | 9.398 | 9.398 | 9.398 | 35 |
| 1734038820 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1733952420 | 9.5 | 0.1 | 1.11 | 9.5 | 9.5 | 9.5 | 1000 |
| 1733866020 | 9.396 | 0.04 | 0.47 | 9.396 | 9.396 | 9.396 | 1 |
| 1733779620 | 9.352 | -0.13 | -1.39 | 9.624 | 9.624 | 9.352 | 15 |
| 1733520420 | 9.484 | -0.2 | -2.07 | 9.5779999 | 9.5779999 | 9.382 | 6494 |
| 1733434020 | 9.6839999 | -0.12 | -1.18 | 9.448 | 9.6839999 | 9.438 | 2576 |
| 1733347620 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1733261220 | 9.8 | 0.17 | 1.81 | 9.7799999 | 9.8 | 9.712 | 574 |
| 1733174820 | 9.626 | 0.45 | 4.86 | 9.626 | 9.626 | 9.626 | 6 |
| 1732915620 | 9.18 | 0.04 | 0.44 | 9.18 | 9.18 | 9.18 | 200 |
| 1732777200 | 9.14 | 0 | 0.00 | 9.14 | 9.14 | 9.14 | 0 |
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
