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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 9.3 | -0.05 | -0.53 | 9.4 | 9.85 | 9.3 | 475 |
| 1732224420 | 9.35 | 0.25 | 2.75 | 9.15 | 9.35 | 9.15 | 755 |
| 1732138020 | 9.1 | 0.05 | 0.55 | 9 | 9.1 | 9 | 120 |
| 1732051620 | 9.05 | 0.25 | 2.84 | 8.9 | 9.35 | 8.9 | 7446 |
| 1731965220 | 8.8 | 0.45 | 5.39 | 8.4499999 | 8.9 | 8.4499999 | 1606 |
| 1731705960 | 8.35 | 0 | 0.00 | 8.5 | 8.65 | 8.1999999 | 4881 |
| 1731619560 | 8.35 | -0.3 | -3.47 | 8.4 | 8.4499999 | 8.35 | 704 |
| 1731533160 | 8.65 | 0.15 | 1.76 | 8.85 | 9.05 | 8.5 | 7773 |
| 1731446820 | 8.5 | -0.35 | -3.95 | 8.6999999 | 8.75 | 8.5 | 8027 |
| 1731360420 | 8.85 | -0.5 | -5.35 | 9.25 | 9.4 | 8.75 | 3515 |
| 1731101220 | 9.35 | -0.4 | -4.10 | 9.3 | 9.35 | 9.25 | 2154 |
| 1731014760 | 9.75 | 0.25 | 2.63 | 9.75 | 9.75 | 9.75 | 1150 |
| 1730928360 | 9.5 | -0.45 | -4.52 | 10.1 | 10.1 | 9.25 | 7217 |
| 1730841960 | 9.9499999 | 0.3 | 3.11 | 9.9499999 | 9.9499999 | 9.9499999 | 241 |
| 1730755560 | 9.65 | -0.2 | -2.03 | 9.9 | 9.9 | 9.65 | 257 |
| 1730496360 | 9.85 | -0.15 | -1.50 | 10 | 10 | 9.85 | 175 |
| 1730409960 | 10 | -0.2 | -1.96 | 10.199999 | 10.199999 | 9.75 | 16430 |
| 1730323560 | 10.199999 | -0.3 | -2.86 | 10.6 | 10.699999 | 10.199999 | 1892 |
| 1730237160 | 10.5 | 0.2 | 1.94 | 10.3 | 10.5 | 10.199999 | 1814 |
| 1730150760 | 10.3 | -0.2 | -1.90 | 10.1 | 10.5 | 10.1 | 6210 |
| 1729888020 | 10.5 | 0.1 | 0.96 | 10.6 | 10.699999 | 10.5 | 3970 |
| 1729801560 | 10.4 | -0.3 | -2.80 | 10.9 | 10.9 | 10.4 | 3943 |
| 1729715160 | 10.699999 | -0.6 | -5.31 | 11.4 | 11.4 | 10.5 | 6392 |
| 1729628760 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11 | 4414 |
| 1729542360 | 11.3 | 0.4 | 3.67 | 10.699999 | 11.3 | 10.699999 | 10045 |
| 1729283160 | 10.9 | 0.3 | 2.83 | 10.6 | 11 | 10.3 | 11583 |
| 1729196760 | 10.6 | 0.8 | 8.16 | 9.8 | 10.6 | 9.8 | 20721 |
| 1729110360 | 9.8 | 0.65 | 7.10 | 9.5 | 9.8 | 9.5 | 12427 |
| 1729023960 | 9.15 | 0.3 | 3.39 | 9 | 9.15 | 9 | 400 |
| 1728937620 | 8.85 | -0.2 | -2.21 | 9 | 9 | 8.85 | 63 |
| 1728678360 | 9.05 | -0.05 | -0.55 | 9 | 9.1999999 | 9 | 2285 |
| 1728591960 | 9.1 | 0.65 | 7.69 | 8.6999999 | 9.25 | 8.6999999 | 2324 |
| 1728505560 | 8.4499999 | 0.05 | 0.60 | 8.4499999 | 8.4499999 | 8.4499999 | 2000 |
| 1728419160 | 8.4 | -0.1 | -1.18 | 8.55 | 8.55 | 8.4 | 4988 |
| 1728332760 | 8.5 | -0.55 | -6.08 | 8.8 | 8.8 | 8.5 | 1110 |
| 1728073560 | 9.05 | 0.15 | 1.69 | 8.8 | 9.05 | 8.8 | 3680 |
| 1727987220 | 8.9 | -0.7 | -7.29 | 9.1999999 | 9.1999999 | 8.9 | 5110 |
| 1727900820 | 9.6 | -0.1 | -1.03 | 9.65 | 9.75 | 9.4499999 | 2471 |
| 1727814420 | 9.6999999 | 0.65 | 7.18 | 9.1999999 | 9.6999999 | 9.1999999 | 2460 |
| 1727728020 | 9.05 | -0.5 | -5.24 | 9.4499999 | 9.4499999 | 9 | 7495 |
| 1727468760 | 9.55 | -0.15 | -1.55 | 9.6 | 9.9 | 9.55 | 4517 |
| 1727382360 | 9.6999999 | 0.2 | 2.11 | 9.6999999 | 9.85 | 9.6 | 7048 |
| 1727295960 | 9.5 | -0.05 | -0.52 | 9.4499999 | 9.6 | 9.35 | 3170 |
| 1727209560 | 9.55 | 0.05 | 0.53 | 9.4499999 | 9.6 | 9.25 | 20514 |
| 1727123160 | 9.5 | 0.3 | 3.26 | 9.4 | 9.75 | 9.35 | 22635 |
| 1726864020 | 9.1999999 | 0.3 | 3.37 | 9.05 | 9.1999999 | 9.05 | 370 |
| 1726777560 | 8.9 | -0.05 | -0.56 | 9 | 9 | 8.9 | 301 |
| 1726691220 | 8.9499999 | -0.1 | -1.10 | 8.9499999 | 9.25 | 8.9499999 | 1050 |
| 1726604760 | 9.05 | 0.35 | 4.02 | 9 | 9.15 | 8.9499999 | 2440 |
| 1726518420 | 8.6999999 | -0.2 | -2.25 | 9 | 9 | 8.6999999 | 2053 |
| 1726259160 | 8.9 | 0.35 | 4.09 | 8.65 | 8.9 | 8.65 | 252 |
| 1726172760 | 8.55 | 0.55 | 6.88 | 7.95 | 8.55 | 7.85 | 2399 |
| 1726086360 | 8 | 0.1 | 1.27 | 7.95 | 8 | 7.7 | 5817 |
| 1725999960 | 7.9 | -0.1 | -1.25 | 7.8 | 7.9 | 7.8 | 113 |
| 1725913620 | 8 | 0.1 | 1.27 | 7.95 | 8 | 7.95 | 120 |
| 1725654360 | 7.9 | -0.2 | -2.47 | 7.9 | 7.9 | 7.9 | 943 |
| 1725567960 | 8.1 | -0.1 | -1.22 | 7.8 | 8.1 | 7.7 | 5812 |
| 1725481560 | 8.1999999 | -0.1 | -1.20 | 8.1 | 8.4499999 | 8.1 | 1371 |
| 1725395160 | 8.3 | -0.4 | -4.60 | 8.6 | 8.6999999 | 8.3 | 2450 |
| 1725308760 | 8.6999999 | -0.1 | -1.14 | 8.75 | 8.75 | 8.6999999 | 2090 |
| 1725049560 | 8.8 | -0.65 | -6.88 | 9.1999999 | 9.4499999 | 8.6999999 | 2168 |
| 1724963160 | 9.4499999 | 0.35 | 3.85 | 9.4 | 9.4499999 | 9.3 | 1490 |
| 1724876760 | 9.1 | -0.15 | -1.62 | 9.1 | 9.1 | 9.1 | 331 |
| 1724790420 | 9.25 | 0.15 | 1.65 | 9.05 | 9.5 | 9.05 | 2340 |
| 1724704020 | 9.1 | 0 | 0.00 | 9.4 | 9.4499999 | 9.1 | 5082 |
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
