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 | 0.36 | 3.89189189189 | 9.25 | 10 | 9.15 | 8095 | 9.7972588 | CS |
| 4 | -0.525 | -5.18006906759 | 10.135 | 10.34 | 7.8 | 6840 | 9.5047124 | CS |
| 12 | 1.26 | 15.0898203593 | 8.35 | 10.58 | 7.8 | 19652 | 8.94666307 | CS |
| 26 | 6.53 | 212.012987013 | 3.08 | 10.58 | 2.77 | 23217 | 6.049437 | CS |
| 52 | 6.74 | 234.843205575 | 2.87 | 10.58 | 2.61 | 22245 | 5.12875563 | CS |
| 156 | 7.55 | 366.504854369 | 2.06 | 10.58 | 1.2 | 18236 | 3.48892849 | CS |
| 260 | -0.39 | -3.9 | 10 | 10.58 | 1.2 | 20161 | 4.14073035 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 9.61 | -0.19 | -1.94 | 9.61 | 9.61 | 9.61 | 160 |
| 1739398920 | 9.8 | -0.17 | -1.71 | 9.61 | 9.8 | 9.61 | 831 |
| 1739312940 | 9.97 | 0.17 | 1.73 | 9.88 | 9.97 | 9.88 | 1001 |
| 1739226360 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1738967160 | 9.8 | 0.01 | 0.10 | 10 | 10 | 9.66 | 4655 |
| 1738880400 | 9.7899999 | 0.79 | 8.78 | 9.25 | 10 | 9.15 | 25893 |
| 1738794480 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1738708080 | 9 | 0.15 | 1.69 | 8.98 | 9 | 8.98 | 700 |
| 1738621740 | 8.85 | -0.25 | -2.75 | 7.8 | 8.92 | 7.8 | 10821 |
| 1738362000 | 9.1 | 0.21 | 2.36 | 8.6 | 9.21 | 8.6 | 8060 |
| 1738276080 | 8.89 | -0.08 | -0.89 | 8.95 | 8.95 | 8.89 | 570 |
| 1738189740 | 8.97 | -0.63 | -6.56 | 8.99 | 9.35 | 8.97 | 2369 |
| 1738103280 | 9.6 | 0.18 | 1.91 | 9.6 | 9.6 | 9.6 | 500 |
| 1738016820 | 9.42 | 0.02 | 0.21 | 9.0656 | 9.57 | 9.0656 | 1119 |
| 1737757440 | 9.4 | -0.09 | -0.90 | 9.33 | 9.4 | 9.28 | 873 |
| 1737671220 | 9.485 | -0.02 | -0.16 | 9.33 | 9.485 | 9.33 | 8688 |
| 1737584640 | 9.5 | -0.5 | -5.00 | 9.33 | 9.728 | 9.33 | 44115 |
| 1737498540 | 10 | -0.2 | -1.96 | 10.27 | 10.34 | 10 | 4031 |
| 1737152880 | 10.2 | 0.06 | 0.64 | 10.3 | 10.3 | 10.2 | 1160 |
| 1737066420 | 10.135 | -0.12 | -1.12 | 10.135 | 10.135 | 10.135 | 887 |
| 1736979720 | 10.25 | 0.34 | 3.40 | 9.9 | 10.58 | 9.8699999 | 14429 |
| 1736893380 | 9.9125 | 0.16 | 1.67 | 9.6 | 9.9125 | 9.32 | 29059 |
| 1736806800 | 9.75 | 0 | 0.00 | 9.525 | 9.75 | 9.525 | 1101 |
| 1736547720 | 9.75 | 0.15 | 1.56 | 9.6 | 9.85 | 9.6 | 2148 |
| 1736375340 | 9.6 | 0.15 | 1.59 | 9.5 | 9.6 | 9.5 | 13961 |
| 1736288940 | 9.45 | -0.31 | -3.18 | 9.76 | 9.76 | 9.18 | 4900 |
| 1736202360 | 9.76 | -0.03 | -0.31 | 9.8 | 9.8 | 9.76 | 301 |
| 1735942980 | 9.7899999 | 0.39 | 4.15 | 9.51 | 9.8 | 9.51 | 27530 |
| 1735856700 | 9.4 | 0.08 | 0.80 | 9.4 | 9.4 | 9.4 | 100 |
| 1735683960 | 9.325 | -0.09 | -0.90 | 9.4 | 9.4 | 9.325 | 240 |
| 1735597740 | 9.41 | -0.09 | -0.95 | 9.55 | 9.55 | 9.41 | 3031 |
| 1735337400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1735251000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1735078200 | 9.5 | 0.07 | 0.74 | 9.47 | 9.5 | 9.47 | 500 |
| 1734992400 | 9.43 | 0.18 | 1.95 | 9.32 | 9.43 | 9.32 | 600 |
| 1734733200 | 9.25 | 0.1 | 1.09 | 9.25 | 9.25 | 9.25 | 500 |
| 1734646800 | 9.15 | 0 | 0.00 | 8.85 | 9.15 | 8.85 | 3296 |
| 1734560940 | 9.15 | 0.09 | 0.99 | 9.222 | 9.222 | 8.66 | 279045 |
| 1734474360 | 9.06 | 0.07 | 0.78 | 9.06 | 9.06 | 9.06 | 3100 |
| 1734388140 | 8.99 | -0.01 | -0.11 | 8.85 | 9.135 | 8.85 | 3496 |
| 1734128880 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734042480 | 9 | -0.01 | -0.11 | 9.26 | 9.47 | 9 | 3340 |
| 1733955900 | 9.01 | -0.34 | -3.64 | 9 | 9.35 | 9 | 4925 |
| 1733869200 | 9.35 | 0.92 | 10.91 | 8.83 | 9.35 | 8.45 | 6910 |
| 1733782800 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1733523600 | 8.43 | -0.07 | -0.82 | 8.4 | 8.45 | 8.4 | 370032 |
| 1733437500 | 8.5 | 0.2 | 2.41 | 8.5 | 8.5 | 8.5 | 500 |
| 1733350980 | 8.3 | -0.3 | -3.49 | 8.3 | 8.3 | 8.3 | 3265 |
| 1733263800 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1733177400 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1732918200 | 8.6 | 0.3 | 3.61 | 8.6 | 8.6 | 8.6 | 6060 |
| 1732746540 | 8.3 | -0.2 | -2.35 | 8.3 | 8.3 | 8.3 | 700 |
| 1732660140 | 8.5 | -0.08 | -0.93 | 8.36 | 8.5 | 8.36 | 1650 |
| 1732573560 | 8.58 | 0.38 | 4.63 | 8.35 | 8.58 | 8.35 | 2430 |
| 1732314000 | 8.2 | 0.01 | 0.12 | 8.198 | 8.2449999 | 7.91 | 14900 |
| 1732227900 | 8.19 | -0.14 | -1.68 | 8.35 | 8.35 | 8 | 5344 |
| 1732141200 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1732054800 | 8.33 | 0.43 | 5.44 | 8.1275 | 8.33 | 8.1275 | 8649 |
| 1731968640 | 7.9 | 0.06 | 0.77 | 7.653 | 7.9 | 7.64 | 3781 |
| 1731709260 | 7.84 | -0.04 | -0.51 | 7.88 | 7.88 | 7.84 | 2788 |
| 1731622800 | 7.88 | 0.13 | 1.68 | 7.7 | 7.887 | 7.7 | 925 |
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
