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 | 1.17 | 14.625 | 8 | 9.17 | 7.73 | 30769 | 8.26257178 | CS |
| 4 | -0.5525 | -5.68269478015 | 9.7225 | 9.89 | 7.73 | 38021 | 8.90947437 | CS |
| 12 | -0.21 | -2.23880597015 | 9.38 | 10.25 | 7.73 | 85202 | 9.54595789 | CS |
| 26 | 5.63 | 159.039548023 | 3.54 | 10.25 | 2.93 | 102878 | 7.34902297 | CS |
| 52 | 5.84 | 175.375375375 | 3.33 | 10.25 | 2.875 | 64796 | 6.70695229 | CS |
| 156 | 6.84 | 293.56223176 | 2.33 | 10.25 | 1.16 | 36452 | 5.17573928 | CS |
| 260 | 3.67 | 66.7272727273 | 5.5 | 10.25 | 1.16 | 42706 | 4.28144885 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 9.17 | 0.18 | 2.00 | 9.0675 | 9.17 | 9.05 | 7756 |
| 1742246400 | 8.99 | 0.19 | 2.16 | 8.94 | 9.035 | 8.61 | 11127 |
| 1741987680 | 8.8 | 0.65 | 7.98 | 8.2 | 8.89 | 8.2 | 30830 |
| 1741901340 | 8.15 | 0.15 | 1.88 | 7.9875 | 8.15 | 7.73 | 44798 |
| 1741814940 | 8 | 0.04 | 0.50 | 7.95 | 8 | 7.9325 | 16973 |
| 1741728480 | 7.96 | -0.14 | -1.73 | 8 | 8.08 | 7.75 | 50115 |
| 1741641600 | 8.1 | -0.12 | -1.46 | 8.2 | 8.2 | 7.89 | 19650 |
| 1741386000 | 8.22 | -0.23 | -2.72 | 8.5 | 8.5119 | 8 | 65880 |
| 1741300140 | 8.45 | -0.34 | -3.87 | 8.5625 | 8.7 | 8.3 | 50861 |
| 1741213440 | 8.7899999 | 0.04 | 0.46 | 8.75 | 8.8699999 | 8.55 | 23371 |
| 1741126800 | 8.75 | -0.25 | -2.78 | 8.85 | 8.85 | 8.36 | 79542 |
| 1741040760 | 9 | -0.19 | -2.07 | 9 | 9.19 | 8.9 | 45517 |
| 1740781260 | 9.19 | -0.04 | -0.38 | 9.2 | 9.3 | 8.95 | 17105 |
| 1740695340 | 9.225 | -0.18 | -1.86 | 9.49 | 9.49 | 9.2 | 9568 |
| 1740608400 | 9.4 | 0.01 | 0.11 | 9.2 | 9.425 | 9.2 | 12295 |
| 1740522480 | 9.39 | -0.16 | -1.68 | 9.4 | 9.5 | 9.3 | 32398 |
| 1740435600 | 9.55 | -0.14 | -1.44 | 9.4 | 9.6 | 9.35 | 158236 |
| 1740176400 | 9.69 | 0.09 | 0.94 | 9.36 | 9.725 | 9.31 | 54397 |
| 1740090480 | 9.6 | 0.17 | 1.83 | 9.6 | 9.6 | 9.36 | 11630 |
| 1740003960 | 9.4276 | -0.27 | -2.81 | 9.6925 | 9.85 | 9.4276 | 23286 |
| 1739917740 | 9.7 | 0.1 | 1.04 | 9.7225 | 9.89 | 9.7 | 2848 |
| 1739572020 | 9.6 | -0.25 | -2.54 | 9.9 | 9.93 | 9.4 | 233133 |
| 1739485320 | 9.85 | 0.15 | 1.55 | 9.6175 | 9.85 | 9.39 | 8084 |
| 1739398920 | 9.7 | 0.23 | 2.43 | 9.615 | 9.7 | 9.38 | 3406 |
| 1739312940 | 9.47 | -0.18 | -1.87 | 9.605 | 9.605 | 9.46 | 13728 |
| 1739226000 | 9.65 | -0.15 | -1.53 | 9.6115 | 9.8 | 9.51 | 5005 |
| 1738967160 | 9.8 | -0.1 | -1.01 | 10.07 | 10.07 | 9.51 | 13698 |
| 1738880400 | 9.9 | 0.75 | 8.20 | 9.4 | 10 | 9.4 | 164728 |
| 1738794000 | 9.15 | -0.05 | -0.54 | 8.95 | 9.2899999 | 8.95 | 22770 |
| 1738708080 | 9.2 | 0.3 | 3.37 | 9.1 | 9.2 | 8.96 | 56112 |
| 1738621740 | 8.9 | -0.08 | -0.84 | 8.934 | 8.934 | 8.85 | 6528 |
| 1738362000 | 8.975 | 0.1 | 1.13 | 8.8989999 | 9 | 8.8989999 | 3170 |
| 1738276080 | 8.875 | -0.33 | -3.53 | 9.1199999 | 9.24 | 8.875 | 3414 |
| 1738189740 | 9.2 | -0.3 | -3.16 | 9 | 9.2 | 9 | 7215 |
| 1738103280 | 9.5 | 0.25 | 2.70 | 9.4 | 9.82 | 9.06 | 17974 |
| 1738016820 | 9.25 | -0.25 | -2.63 | 9.38 | 9.4149999 | 9 | 35723 |
| 1737757440 | 9.5 | -0.4 | -4.04 | 9.6 | 9.6 | 9.26 | 30341 |
| 1737671220 | 9.9 | 0.13 | 1.37 | 9.9 | 9.9 | 9.9 | 325 |
| 1737584640 | 9.7665 | -0.18 | -1.84 | 10.05 | 10.05 | 9.7665 | 1013 |
| 1737498540 | 9.95 | 0.1 | 1.02 | 10 | 10.2 | 9.8 | 120046 |
| 1737152880 | 9.85 | 0 | 0.00 | 9.7899999 | 9.85 | 9.6 | 39242 |
| 1737066420 | 9.85 | 0.15 | 1.55 | 9.95 | 9.95 | 9.6 | 22827 |
| 1736979720 | 9.7 | -0.15 | -1.47 | 10.24 | 10.25 | 9.7 | 267943 |
| 1736893380 | 9.845 | 0.25 | 2.55 | 9.7 | 10 | 9.585 | 17960 |
| 1736806800 | 9.6 | -0.14 | -1.44 | 9.635 | 9.75 | 9.4949999 | 29931 |
| 1736547720 | 9.74 | 0.09 | 0.93 | 9.705 | 9.9 | 9.53 | 665338 |
| 1736375340 | 9.65 | 0 | 0.00 | 9.65 | 9.69 | 9.21 | 834232 |
| 1736288940 | 9.65 | -0.15 | -1.53 | 9.51 | 9.8 | 9.23 | 1047070 |
| 1736202360 | 9.8 | -0.14 | -1.41 | 10.25 | 10.25 | 9.7925 | 75863 |
| 1735942980 | 9.94 | 0.81 | 8.87 | 9.4075 | 10.05 | 9.4075 | 71971 |
| 1735856700 | 9.13 | -0.47 | -4.90 | 9.6 | 9.7 | 9.11 | 63431 |
| 1735683960 | 9.6 | 0.14 | 1.43 | 9.5 | 9.7 | 9.4675 | 22505 |
| 1735597740 | 9.465 | 0.25 | 2.77 | 9 | 9.5 | 9 | 9665 |
| 1735338000 | 9.21 | -0.05 | -0.54 | 9.23 | 9.2449999 | 8.95 | 7600 |
| 1735252020 | 9.26 | -0.09 | -0.96 | 9.2 | 9.2725 | 9.2 | 560 |
| 1735078200 | 9.35 | 0.15 | 1.63 | 9.38 | 9.38 | 9.35 | 3105 |
| 1734992400 | 9.2 | 0.2 | 2.22 | 9.08 | 9.5 | 9.08 | 7830 |
| 1734733200 | 9 | -0.13 | -1.42 | 9.2 | 9.2 | 9 | 13421 |
| 1734646800 | 9.13 | -0.01 | -0.11 | 9.15 | 9.15 | 9.03 | 9049 |
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
