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 | -0.2601 | -2.75235182696 | 9.4501 | 10.05 | 9 | 112145 | 9.52646578 | DR |
| 4 | -0.81 | -8.1 | 10 | 10.0999 | 9 | 95987 | 9.78833424 | DR |
| 12 | -0.73 | -7.35887096774 | 9.92 | 10.13 | 9 | 179837 | 9.60403535 | DR |
| 26 | -2.355 | -20.3984408835 | 11.545 | 12.45 | 9 | 198535 | 10.00995816 | DR |
| 52 | -1.285 | -12.2673031026 | 10.475 | 13.14 | 9 | 225036 | 10.12609227 | DR |
| 156 | -6.4 | -41.0519563823 | 15.59 | 16.91 | 9 | 179728 | 11.98954483 | DR |
| 260 | -6.02 | -39.5792241946 | 15.21 | 18.47 | 9 | 139496 | 12.91099875 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743802020 | 9.19 | -0.03 | -0.33 | 9.0001 | 9.3645 | 9 | 261280 |
| 1743715440 | 9.22 | -0.12 | -1.28 | 9.345 | 9.375 | 9.22 | 173075 |
| 1743629040 | 9.34 | -0.39 | -4.01 | 9.7 | 9.7 | 9.3 | 81455 |
| 1743542640 | 9.73 | 0.07 | 0.72 | 9.715 | 9.74 | 9.685 | 110806 |
| 1743456180 | 9.66 | -0.27 | -2.72 | 9.75 | 9.89 | 9.4 | 122846 |
| 1743197340 | 9.93 | 0.03 | 0.30 | 9.4501 | 10.05 | 9.45 | 72542 |
| 1743110880 | 9.9 | 0.01 | 0.10 | 9.893 | 9.91 | 9.82 | 72837 |
| 1743024540 | 9.89 | -0.1 | -1.04 | 9.8721 | 9.99 | 9.76 | 53487 |
| 1742938140 | 9.994 | -0.01 | -0.06 | 10.04 | 10.04 | 9.98 | 80077 |
| 1742851200 | 10 | 0.01 | 0.10 | 10.035 | 10.0999 | 9.97 | 89163 |
| 1742592540 | 9.99 | 0.12 | 1.22 | 9.99 | 9.99 | 9.88 | 109018 |
| 1742505960 | 9.8699999 | -0.14 | -1.40 | 10.01 | 10.01 | 9.69 | 89928 |
| 1742419200 | 10.01 | 0.05 | 0.47 | 9.9445 | 10.01 | 9.91 | 75450 |
| 1742333400 | 9.9629999 | 0 | 0.05 | 9.99 | 9.99 | 9.8 | 76159 |
| 1742246400 | 9.958 | 0.07 | 0.69 | 9.94 | 9.97 | 9.9205 | 80771 |
| 1741987680 | 9.89 | 0.06 | 0.61 | 10 | 10 | 9.76 | 52185 |
| 1741901340 | 9.83 | -0.02 | -0.20 | 9.71 | 9.855 | 9.71 | 121790 |
| 1741814940 | 9.85 | 0.13 | 1.34 | 9.7925 | 9.85 | 9.76 | 170370 |
| 1741728480 | 9.72 | -0.13 | -1.32 | 9.78 | 9.78 | 9.72 | 112266 |
| 1741641600 | 9.85 | -0.01 | -0.10 | 9.96 | 9.96 | 9.81 | 93003 |
| 1741386000 | 9.86 | -0.01 | -0.10 | 10 | 10 | 9.75 | 82510 |
| 1741300140 | 9.8699999 | -0.03 | -0.30 | 9.86 | 9.99 | 9.83 | 78968 |
| 1741213440 | 9.9 | 0.2 | 2.06 | 9.85 | 9.92 | 9.815 | 111931 |
| 1741126800 | 9.7 | -0.02 | -0.21 | 9.4 | 9.732 | 9.4 | 84748 |
| 1741040760 | 9.72 | 0.01 | 0.10 | 9.6649999 | 9.74 | 9.6649999 | 99351 |
| 1740781260 | 9.71 | -0.06 | -0.61 | 9.735 | 9.85 | 9.64 | 89294 |
| 1740695340 | 9.77 | -0.19 | -1.87 | 9.825 | 9.825 | 9.77 | 110213 |
| 1740608400 | 9.956 | 0.03 | 0.26 | 9.86 | 9.96 | 9.86 | 56013 |
| 1740522480 | 9.93 | 0.2 | 2.06 | 9.95 | 9.98 | 9.8 | 178998 |
| 1740435600 | 9.73 | 0 | 0.00 | 9.7 | 9.73 | 9.68 | 146486 |
| 1740176400 | 9.73 | 0.06 | 0.62 | 9.61 | 9.76 | 9.61 | 113527 |
| 1740090480 | 9.67 | 0.08 | 0.83 | 9.5 | 9.78 | 9.5 | 96545 |
| 1740003960 | 9.59 | -0.07 | -0.72 | 9.56 | 9.6199999 | 9.56 | 101232 |
| 1739917740 | 9.66 | -0.11 | -1.13 | 9.7 | 9.71 | 9.66 | 132218 |
| 1739572020 | 9.77 | 0.04 | 0.41 | 9.6 | 9.82 | 9.6 | 94114 |
| 1739485320 | 9.73 | 0.38 | 4.06 | 9.7 | 9.77 | 9.59 | 357136 |
| 1739398920 | 9.35 | -0.18 | -1.89 | 9.375 | 9.41 | 9.32 | 501874 |
| 1739312940 | 9.53 | -0.01 | -0.10 | 9.91 | 9.91 | 9.53 | 211118 |
| 1739226000 | 9.5399999 | 0.14 | 1.49 | 9.55 | 9.6 | 9.47 | 496761 |
| 1738967160 | 9.4 | 0.03 | 0.32 | 9.3 | 9.44 | 9.07 | 612091 |
| 1738880400 | 9.3699999 | 0.07 | 0.75 | 9.3699999 | 9.39 | 9.36 | 256916 |
| 1738794000 | 9.3 | 0.15 | 1.64 | 9.36 | 9.5399999 | 9.21 | 282987 |
| 1738708080 | 9.15 | -0.37 | -3.84 | 9.565 | 9.6199999 | 9.15 | 197196 |
| 1738621740 | 9.515 | -0.17 | -1.70 | 9.1199999 | 9.7 | 9.1199999 | 153258 |
| 1738362000 | 9.68 | -0.21 | -2.12 | 9.7 | 9.756 | 9.68 | 94828 |
| 1738276080 | 9.89 | 0.11 | 1.12 | 10.13 | 10.13 | 9.63 | 176675 |
| 1738189740 | 9.78 | -0.06 | -0.63 | 9.8 | 9.84 | 9.77 | 78086 |
| 1738103280 | 9.8424 | 0.07 | 0.74 | 9.6 | 10 | 9.6 | 155992 |
| 1738016820 | 9.77 | 0.17 | 1.77 | 9.7 | 9.77 | 9.7 | 281908 |
| 1737757440 | 9.6 | 0.16 | 1.69 | 9.39 | 9.61 | 9.05 | 228458 |
| 1737671220 | 9.44 | -0.01 | -0.11 | 9.8 | 9.8 | 9.3 | 211519 |
| 1737584640 | 9.45 | -0.07 | -0.74 | 9.2 | 9.49 | 9.2 | 476421 |
| 1737498540 | 9.52 | -0.02 | -0.21 | 9.86 | 9.86 | 9.36 | 536099 |
| 1737152880 | 9.5399999 | -0.09 | -0.93 | 9.97 | 9.97 | 9.24 | 161856 |
| 1737066420 | 9.63 | -0.07 | -0.67 | 10.013 | 10.013 | 9.51 | 343489 |
| 1736979720 | 9.695 | 0.16 | 1.62 | 9.68 | 9.75 | 9.61 | 150764 |
| 1736893380 | 9.5399999 | 0.06 | 0.63 | 9.24 | 9.59 | 9.24 | 487929 |
| 1736806800 | 9.48 | 0.01 | 0.11 | 9.84 | 9.84 | 9.45 | 322349 |
| 1736547720 | 9.47 | -0.08 | -0.84 | 9.92 | 9.92 | 9.45 | 241470 |
| 1736375340 | 9.55 | -0.1 | -1.04 | 9.65 | 9.65 | 9.52 | 272394 |
| 1736288940 | 9.65 | -0.03 | -0.31 | 9.8 | 9.8 | 9.65 | 301981 |
| 1736202360 | 9.68 | 0.02 | 0.21 | 9.8 | 9.8 | 9.6 | 430227 |
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
