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 | 0.07 | 0.63578564941 | 11.01 | 11.18 | 10.9 | 20828 | 11.04830465 | CS |
| 4 | 0.28 | 2.59259259259 | 10.8 | 11.32 | 10.662 | 37610 | 10.98470051 | CS |
| 12 | 0.32 | 2.97397769517 | 10.76 | 11.32 | 10.4008 | 27610 | 10.88921331 | CS |
| 26 | 0.83 | 8.09756097561 | 10.25 | 11.3589 | 9.85 | 26123 | 10.85605027 | CS |
| 52 | 2.21 | 24.9154453213 | 8.87 | 11.3589 | 8.73 | 26751 | 10.12549616 | CS |
| 156 | -2.5 | -18.4094256259 | 13.58 | 14.4498 | 7.97 | 22107 | 10.58412384 | CS |
| 260 | -4.26 | -27.7705345502 | 15.34 | 15.97 | 7.5102 | 23214 | 11.5852063 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 11.08 | -0.07 | -0.63 | 11.08 | 11.15 | 11.05 | 17718 |
| 1738625400 | 11.15 | -0.01 | -0.09 | 11.02 | 11.18 | 11.02 | 14953 |
| 1738366200 | 11.16 | 0.13 | 1.13 | 11.09 | 11.18 | 11.05 | 24096 |
| 1738279800 | 11.035 | 0.1 | 0.87 | 11 | 11.06 | 10.94 | 27717 |
| 1738193400 | 10.94 | -0.01 | -0.09 | 10.93 | 11.0132 | 10.93 | 12455 |
| 1738107000 | 10.95 | -0.06 | -0.54 | 11.01 | 11.0415 | 10.9 | 25174 |
| 1738020600 | 11.01 | -0.19 | -1.65 | 11.14 | 11.14 | 10.9301 | 39711 |
| 1737761400 | 11.195 | 0.15 | 1.31 | 11.1 | 11.2 | 11.1 | 14371 |
| 1737675000 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1737588600 | 11.05 | -0.15 | -1.34 | 11.32 | 11.32 | 11.05 | 29739 |
| 1737502200 | 11.2 | 0.1 | 0.90 | 11.11 | 11.22 | 11.11 | 52607 |
| 1737156600 | 11.1 | 0.03 | 0.23 | 11.08 | 11.1764 | 11.07 | 12708 |
| 1737070200 | 11.075 | 0.18 | 1.66 | 10.94 | 11.08 | 10.94 | 17601 |
| 1736983800 | 10.894 | 0.18 | 1.72 | 10.78 | 11 | 10.78 | 14287 |
| 1736897400 | 10.71 | -0.15 | -1.38 | 10.83 | 10.99 | 10.68 | 30038 |
| 1736811000 | 10.86 | -0.14 | -1.27 | 10.9 | 11.0478 | 10.77 | 32191 |
| 1736551800 | 11 | 0.21 | 1.95 | 10.68 | 11.04 | 10.68 | 220127 |
| 1736379000 | 10.79 | 0.06 | 0.56 | 10.72 | 10.8599 | 10.662 | 26041 |
| 1736292600 | 10.73 | -0.05 | -0.46 | 10.8 | 10.8171 | 10.6804 | 45964 |
| 1736206200 | 10.78 | -0.04 | -0.37 | 10.91 | 10.91 | 10.71 | 38790 |
| 1735947000 | 10.82 | 0.05 | 0.46 | 10.8 | 11.1 | 10.79 | 24112 |
| 1735860600 | 10.77 | 0.05 | 0.47 | 10.81 | 10.8841 | 10.74 | 32162 |
| 1735687800 | 10.72 | 0.09 | 0.85 | 10.68 | 10.7332 | 10.68 | 21757 |
| 1735601400 | 10.63 | -0.09 | -0.79 | 10.7 | 10.7 | 10.5851 | 16723 |
| 1735342200 | 10.715 | -0.04 | -0.33 | 10.67 | 10.75 | 10.65 | 19280 |
| 1735255800 | 10.75 | 0.03 | 0.28 | 10.72 | 10.75 | 10.7039 | 14676 |
| 1735077840 | 10.72 | 0.01 | 0.09 | 10.75 | 10.75 | 10.6849 | 8902 |
| 1734996600 | 10.71 | 0.09 | 0.85 | 10.58 | 10.72 | 10.58 | 11632 |
| 1734737400 | 10.62 | 0.14 | 1.34 | 10.48 | 10.68 | 10.4676 | 19826 |
| 1734651000 | 10.48 | 0.05 | 0.48 | 10.42 | 10.55 | 10.4008 | 52594 |
| 1734564600 | 10.43 | -0.09 | -0.86 | 10.52 | 10.65 | 10.405 | 41234 |
| 1734478200 | 10.52 | -0.12 | -1.13 | 10.64 | 10.6482 | 10.51 | 13423 |
| 1734391800 | 10.64 | -0.1 | -0.93 | 10.71 | 10.74 | 10.64 | 31066 |
| 1734132600 | 10.74 | 0.04 | 0.37 | 10.7 | 10.76 | 10.7 | 13504 |
| 1734046200 | 10.7 | -0.15 | -1.38 | 10.8 | 10.86 | 10.69 | 28054 |
| 1733959800 | 10.85 | -0.06 | -0.55 | 10.92 | 10.96 | 10.85 | 51223 |
| 1733873400 | 10.91 | -0.04 | -0.37 | 10.95 | 10.99 | 10.834 | 80053 |
| 1733787000 | 10.95 | -0.12 | -1.08 | 11.06 | 11.06 | 10.95 | 36285 |
| 1733527800 | 11.07 | -0.06 | -0.52 | 11.07 | 11.13 | 11.07 | 18110 |
| 1733441400 | 11.1274 | 0.03 | 0.25 | 11.07 | 11.14 | 11.07 | 6041 |
| 1733355000 | 11.1 | -0.03 | -0.27 | 11.13 | 11.16 | 11.1 | 12500 |
| 1733268600 | 11.13 | -0.03 | -0.27 | 11.16 | 11.19 | 11.1101 | 28099 |
| 1733182200 | 11.16 | -0.08 | -0.71 | 11.25 | 11.25 | 11.16 | 19236 |
| 1732917840 | 11.24 | 0.07 | 0.63 | 11.24 | 11.25 | 11.17 | 16541 |
| 1732750200 | 11.17 | -0.01 | -0.09 | 11.22 | 11.28 | 11.13 | 18748 |
| 1732663800 | 11.18 | 0.09 | 0.84 | 11.04 | 11.18 | 11.04 | 15881 |
| 1732577400 | 11.0864 | 0.03 | 0.31 | 11.15 | 11.1792 | 11.04 | 6787 |
| 1732318200 | 11.052 | -0.03 | -0.25 | 11.1 | 11.15 | 11.052 | 23422 |
| 1732231800 | 11.08 | 0.13 | 1.14 | 10.93 | 11.0939 | 10.93 | 12601 |
| 1732145400 | 10.955 | 0.02 | 0.14 | 10.97 | 11.0203 | 10.93 | 9454 |
| 1732059000 | 10.94 | 0.06 | 0.55 | 10.88 | 10.99 | 10.8301 | 15847 |
| 1731972600 | 10.88 | 0.13 | 1.20 | 10.79 | 10.9362 | 10.75 | 10450 |
| 1731713400 | 10.7508 | 0.03 | 0.24 | 10.73 | 10.8 | 10.72 | 5786 |
| 1731627000 | 10.725 | 0.04 | 0.37 | 10.66 | 10.75 | 10.66 | 24583 |
| 1731540600 | 10.685 | -0.09 | -0.79 | 10.67 | 10.8 | 10.66 | 33983 |
| 1731454200 | 10.77 | -0.1 | -0.92 | 10.76 | 10.7701 | 10.76 | 22797 |
| 1731367800 | 10.87 | 0.04 | 0.37 | 10.82 | 10.96 | 10.82 | 21472 |
| 1731108600 | 10.83 | 0.17 | 1.59 | 10.62 | 10.8372 | 10.62 | 21927 |
| 1731022200 | 10.66 | 0.04 | 0.38 | 10.62 | 10.72 | 10.62 | 23213 |
| 1730935800 | 10.62 | -0.18 | -1.67 | 10.69 | 10.7655 | 10.62 | 47818 |
| 1730849400 | 10.8001 | 0.06 | 0.56 | 10.71 | 10.83 | 10.68 | 18228 |
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
