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 | -0.0020001 | -0.020001 | 10 | 10.15 | 9.522 | 20581 | 9.70961402 | DE |
| 4 | 0.314 | 3.24246182613 | 9.6839999 | 10.15 | 9.4499999 | 7864 | 9.69177209 | DE |
| 12 | 0.718 | 7.73706904889 | 9.2799999 | 10.15 | 8.824 | 5404 | 9.48144054 | DE |
| 26 | 1.3979999 | 16.2558127907 | 8.6 | 10.15 | 8.4339999 | 4360 | 9.26313084 | DE |
| 52 | 1.1939999 | 13.562016129 | 8.804 | 11.26 | 8.1 | 3798 | 9.33806908 | DE |
| 156 | 2.2819999 | 29.5749079834 | 7.716 | 11.26 | 7.684 | 3408 | 9.24363018 | DE |
| 260 | 2.2819999 | 29.5749079834 | 7.716 | 11.26 | 7.684 | 3408 | 9.24363018 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 9.842 | -0.05 | -0.49 | 9.868 | 9.908 | 9.8 | 10112 |
| 1732829220 | 9.89 | 0.25 | 2.59 | 9.7159999 | 9.916 | 9.7159999 | 13810 |
| 1732742820 | 9.64 | 0.08 | 0.84 | 9.6039999 | 9.672 | 9.55 | 5547 |
| 1732656420 | 9.56 | -0.17 | -1.73 | 9.7959999 | 9.8119999 | 9.522 | 28535 |
| 1732570020 | 9.728 | 0.1 | 1.06 | 10 | 10.15 | 9.584 | 44902 |
| 1732310820 | 9.626 | 0.05 | 0.56 | 9.614 | 9.626 | 9.518 | 1634 |
| 1732224420 | 9.5719999 | 0.01 | 0.15 | 9.5139999 | 9.5719999 | 9.46 | 6944 |
| 1732138020 | 9.558 | 0.04 | 0.38 | 9.586 | 9.622 | 9.504 | 1647 |
| 1732051620 | 9.522 | -0.08 | -0.81 | 9.7159999 | 9.7159999 | 9.5 | 1550 |
| 1731965220 | 9.6 | 0.02 | 0.23 | 9.624 | 9.656 | 9.576 | 6643 |
| 1731705960 | 9.5779999 | -0.01 | -0.15 | 9.57 | 9.616 | 9.532 | 1932 |
| 1731619560 | 9.592 | 0.08 | 0.88 | 9.4819999 | 9.628 | 9.4819999 | 3575 |
| 1731533160 | 9.5079999 | -0.04 | -0.44 | 9.538 | 9.582 | 9.4499999 | 3786 |
| 1731446820 | 9.55 | -0.22 | -2.23 | 9.678 | 9.69 | 9.55 | 711 |
| 1731360420 | 9.768 | 0.2 | 2.11 | 9.6839999 | 9.768 | 9.622 | 11238 |
| 1731101220 | 9.566 | -0.16 | -1.67 | 9.712 | 9.712 | 9.55 | 1226 |
| 1731014760 | 9.728 | 0.03 | 0.35 | 9.858 | 9.858 | 9.618 | 3378 |
| 1730928360 | 9.694 | -0.03 | -0.31 | 9.878 | 9.956 | 9.67 | 1277 |
| 1730841960 | 9.724 | -0.05 | -0.55 | 9.7479999 | 9.782 | 9.724 | 363 |
| 1730755560 | 9.778 | 0.1 | 1.01 | 9.6839999 | 9.8219999 | 9.648 | 8465 |
| 1730496360 | 9.68 | 0.12 | 1.30 | 9.576 | 9.702 | 9.576 | 1861 |
| 1730409960 | 9.5559999 | -0.07 | -0.75 | 9.522 | 9.58 | 9.522 | 481 |
| 1730323560 | 9.628 | -0.14 | -1.47 | 9.75 | 9.75 | 9.598 | 1620 |
| 1730237160 | 9.772 | -0.01 | -0.12 | 9.762 | 9.832 | 9.73 | 1842 |
| 1730150760 | 9.784 | -0.01 | -0.06 | 9.8119999 | 9.842 | 9.69 | 2564 |
| 1729888020 | 9.7899999 | 0.27 | 2.88 | 9.664 | 9.7899999 | 9.638 | 2159 |
| 1729801560 | 9.516 | -0.17 | -1.73 | 9.7739999 | 9.7739999 | 9.516 | 824 |
| 1729715160 | 9.6839999 | 0.36 | 3.88 | 9.302 | 9.814 | 9.302 | 15206 |
| 1729628760 | 9.3219999 | 0.26 | 2.85 | 9.044 | 9.326 | 8.9659999 | 3730 |
| 1729542360 | 9.064 | 0.06 | 0.71 | 8.954 | 9.064 | 8.954 | 892 |
| 1729283160 | 9 | -0.02 | -0.22 | 9.052 | 9.076 | 8.962 | 3751 |
| 1729196760 | 9.02 | 0.11 | 1.21 | 8.904 | 9.1359999 | 8.8379999 | 7697 |
| 1729110360 | 8.912 | -0.01 | -0.16 | 8.894 | 8.942 | 8.824 | 3986 |
| 1729023960 | 8.926 | -0.02 | -0.18 | 8.926 | 8.968 | 8.88 | 934 |
| 1728937620 | 8.942 | -0.01 | -0.11 | 9.016 | 9.016 | 8.906 | 1527 |
| 1728678360 | 8.952 | -0.02 | -0.27 | 8.962 | 8.962 | 8.88 | 1427 |
| 1728591960 | 8.976 | 0 | 0.00 | 9.02 | 9.026 | 8.942 | 12813 |
| 1728505560 | 8.976 | 0.01 | 0.07 | 8.99 | 9.01 | 8.948 | 2364 |
| 1728419160 | 8.97 | -0.06 | -0.71 | 8.928 | 9.018 | 8.928 | 130 |
| 1728332760 | 9.034 | 0.06 | 0.65 | 8.996 | 9.052 | 8.954 | 7572 |
| 1728073560 | 8.976 | 0.07 | 0.76 | 8.94 | 9.012 | 8.9339999 | 2236 |
| 1727987220 | 8.908 | -0.27 | -2.98 | 9.14 | 9.14 | 8.906 | 2454 |
| 1727900820 | 9.182 | 0.07 | 0.81 | 9.108 | 9.186 | 9.0239999 | 10001 |
| 1727814420 | 9.108 | -0.13 | -1.45 | 9.266 | 9.2959999 | 9.064 | 5491 |
| 1727728020 | 9.242 | -0.06 | -0.65 | 9.346 | 9.352 | 9.198 | 2116 |
| 1727468760 | 9.302 | -0.15 | -1.57 | 9.448 | 9.456 | 9.284 | 5467 |
| 1727382360 | 9.4499999 | 0.06 | 0.64 | 9.46 | 9.474 | 9.428 | 492 |
| 1727295960 | 9.39 | -0.06 | -0.66 | 9.4019999 | 9.446 | 9.366 | 3212 |
| 1727209560 | 9.452 | 0.11 | 1.18 | 9.3859999 | 9.458 | 9.3539999 | 25300 |
| 1727123160 | 9.342 | -0.06 | -0.66 | 9.43 | 9.43 | 9.262 | 5049 |
| 1726864020 | 9.404 | -0.04 | -0.47 | 9.398 | 9.462 | 9.364 | 2364 |
| 1726777560 | 9.448 | 0.17 | 1.85 | 9.382 | 9.474 | 9.352 | 1231 |
| 1726691220 | 9.276 | -0.04 | -0.45 | 9.33 | 9.33 | 9.254 | 863 |
| 1726604760 | 9.318 | 0.11 | 1.17 | 9.266 | 9.3539999 | 9.266 | 16149 |
| 1726518420 | 9.21 | 0.06 | 0.70 | 9.116 | 9.21 | 9.116 | 1638 |
| 1726259160 | 9.146 | 0.03 | 0.29 | 9.21 | 9.21 | 9.0619999 | 524 |
| 1726172760 | 9.1199999 | -0.1 | -1.06 | 9.25 | 9.25 | 9.098 | 124 |
| 1726086360 | 9.218 | 0.07 | 0.77 | 9.1519999 | 9.222 | 9.094 | 799 |
| 1725999960 | 9.148 | -0.12 | -1.34 | 9.234 | 9.31 | 9.148 | 4486 |
| 1725913620 | 9.272 | -0.06 | -0.69 | 9.2799999 | 9.2799999 | 9.206 | 3579 |
| 1725654360 | 9.336 | 0.01 | 0.11 | 9.308 | 9.336 | 9.284 | 4806 |
| 1725567960 | 9.326 | 0.05 | 0.58 | 9.25 | 9.326 | 9.25 | 1462 |
| 1725481560 | 9.272 | 0.09 | 1.00 | 9.134 | 9.272 | 9.132 | 2176 |
| 1725395160 | 9.18 | -0.2 | -2.17 | 9.358 | 9.39 | 9.18 | 1891 |
| 1725308760 | 9.384 | 0.09 | 0.95 | 9.448 | 9.448 | 9.3699999 | 1420 |
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
