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 | -0.681596884129 | 10.27 | 10.29 | 10.13 | 236138 | 10.22355607 | CS |
| 4 | -0.15 | -1.44927536232 | 10.35 | 10.38 | 10.07 | 261343 | 10.23888494 | CS |
| 12 | -0.05 | -0.487804878049 | 10.25 | 10.38 | 9.74 | 294847 | 10.07519543 | CS |
| 26 | -0.02 | -0.195694716243 | 10.22 | 10.55 | 9.74 | 296340 | 10.19664639 | CS |
| 52 | 0.32 | 3.23886639676 | 9.88 | 10.55 | 9.215 | 314409 | 9.97746454 | CS |
| 156 | -1.65 | -13.9240506329 | 11.85 | 12 | 8.52 | 320286 | 9.89276387 | CS |
| 260 | -2.65 | -20.6225680934 | 12.85 | 13.49 | 7.34 | 350759 | 10.91195689 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 10.2 | 0.02 | 0.20 | 10.17 | 10.2 | 10.13 | 215965 |
| 1741131000 | 10.18 | -0.09 | -0.88 | 10.23 | 10.26 | 10.1419 | 322065 |
| 1741044600 | 10.27 | 0.03 | 0.29 | 10.23 | 10.27 | 10.22 | 227081 |
| 1740785400 | 10.24 | -0.01 | -0.10 | 10.25 | 10.28 | 10.21 | 242085 |
| 1740699000 | 10.25 | -0.05 | -0.49 | 10.27 | 10.29 | 10.25 | 173492 |
| 1740612600 | 10.3 | 0.05 | 0.49 | 10.28 | 10.3 | 10.25 | 267141 |
| 1740526200 | 10.25 | -0.01 | -0.10 | 10.28 | 10.29 | 10.25 | 177375 |
| 1740439800 | 10.26 | 0.04 | 0.39 | 10.25 | 10.29 | 10.2301 | 289552 |
| 1740180600 | 10.22 | 0.02 | 0.20 | 10.2 | 10.22 | 10.17 | 218888 |
| 1740094200 | 10.2 | -0.04 | -0.39 | 10.25 | 10.2699 | 10.16 | 233651 |
| 1740007800 | 10.24 | -0.04 | -0.39 | 10.27 | 10.29 | 10.21 | 225858 |
| 1739921400 | 10.28 | 0.07 | 0.69 | 10.22 | 10.29 | 10.1911 | 262230 |
| 1739575800 | 10.21 | 0.03 | 0.29 | 10.14 | 10.23 | 10.14 | 211604 |
| 1739489400 | 10.18 | 0.02 | 0.20 | 10.14 | 10.23 | 10.1 | 323980 |
| 1739403000 | 10.16 | -0.18 | -1.74 | 10.29 | 10.29 | 10.07 | 658601 |
| 1739316600 | 10.34 | 0.04 | 0.39 | 10.32 | 10.35 | 10.27 | 273252 |
| 1739230200 | 10.3 | -0.02 | -0.19 | 10.31 | 10.32 | 10.22 | 245882 |
| 1738971000 | 10.32 | 0.01 | 0.10 | 10.34 | 10.364 | 10.29 | 213921 |
| 1738884600 | 10.31 | -0.02 | -0.19 | 10.35 | 10.38 | 10.31 | 182898 |
| 1738798200 | 10.33 | 0.04 | 0.39 | 10.29 | 10.36 | 10.24 | 248976 |
| 1738711800 | 10.29 | 0.1 | 0.98 | 10.22 | 10.29 | 10.1901 | 229124 |
| 1738625400 | 10.19 | -0.02 | -0.20 | 10.05 | 10.22 | 9.91 | 312149 |
| 1738366200 | 10.21 | 0.04 | 0.39 | 10.17 | 10.23 | 10.1305 | 135228 |
| 1738279800 | 10.17 | 0.04 | 0.39 | 10.15 | 10.19 | 10.115 | 160192 |
| 1738193400 | 10.13 | -0.03 | -0.30 | 10.15 | 10.17 | 10.1 | 210327 |
| 1738107000 | 10.16 | 0.05 | 0.49 | 10.15 | 10.16 | 10.1101 | 165018 |
| 1738020600 | 10.11 | -0.01 | -0.10 | 10.1 | 10.16 | 10.0801 | 294938 |
| 1737761400 | 10.12 | -0.01 | -0.10 | 10.07 | 10.17 | 10.0601 | 254849 |
| 1737675000 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1737588600 | 10.13 | 0.08 | 0.80 | 10.08 | 10.13 | 10.05 | 325694 |
| 1737502200 | 10.05 | 0.1 | 1.01 | 9.98 | 10.05 | 9.94 | 389628 |
| 1737156600 | 9.9498 | 0.01 | 0.10 | 9.98 | 9.98 | 9.91 | 292102 |
| 1737070200 | 9.94 | -0.02 | -0.20 | 9.98 | 9.98 | 9.89 | 305400 |
| 1736983800 | 9.96 | 0.13 | 1.32 | 9.92 | 9.96 | 9.86 | 450781 |
| 1736897400 | 9.83 | -0.05 | -0.51 | 9.89 | 9.89 | 9.795 | 226062 |
| 1736811000 | 9.88 | -0.07 | -0.70 | 9.8699999 | 9.8896 | 9.78 | 298199 |
| 1736551800 | 9.95 | -0.12 | -1.19 | 9.95 | 9.99 | 9.905 | 329127 |
| 1736379000 | 10.07 | 0.08 | 0.80 | 10.02 | 10.07 | 9.99 | 283276 |
| 1736292600 | 9.99 | 0.04 | 0.40 | 9.99 | 10.01 | 9.94 | 303807 |
| 1736206200 | 9.95 | -0.01 | -0.10 | 10 | 10.035 | 9.91 | 270444 |
| 1735947000 | 9.96 | 0.01 | 0.10 | 9.9 | 10 | 9.8823 | 328497 |
| 1735860600 | 9.95 | 0.18 | 1.84 | 9.82 | 9.95 | 9.76 | 236914 |
| 1735687800 | 9.77 | -0.05 | -0.51 | 9.82 | 9.8699999 | 9.74 | 958379 |
| 1735601400 | 9.82 | -0.08 | -0.81 | 9.9 | 9.9 | 9.82 | 374067 |
| 1735342200 | 9.9 | -0.05 | -0.45 | 9.94 | 9.94 | 9.865 | 221340 |
| 1735255800 | 9.945 | -0.02 | -0.20 | 9.97 | 9.98 | 9.9001 | 278785 |
| 1735077840 | 9.965 | 0.04 | 0.45 | 9.94 | 9.97 | 9.935 | 159537 |
| 1734996600 | 9.92 | 0.03 | 0.30 | 9.9 | 9.95 | 9.88 | 246989 |
| 1734737400 | 9.89 | 0.09 | 0.92 | 9.84 | 9.9 | 9.82 | 343962 |
| 1734651000 | 9.8 | -0.17 | -1.71 | 10.01 | 10.0289 | 9.76 | 657630 |
| 1734564600 | 9.97 | -0.18 | -1.77 | 10.16 | 10.25 | 9.92 | 437043 |
| 1734478200 | 10.15 | -0.09 | -0.88 | 10.25 | 10.25 | 10.11 | 353258 |
| 1734391800 | 10.24 | 0 | 0.00 | 10.26 | 10.285 | 10.22 | 317501 |
| 1734132600 | 10.24 | -0.01 | -0.10 | 10.28 | 10.295 | 10.19 | 307710 |
| 1734046200 | 10.25 | -0.1 | -0.97 | 10.25 | 10.2758 | 10.22 | 249301 |
| 1733959800 | 10.35 | -0.03 | -0.24 | 10.39 | 10.39 | 10.31 | 293040 |
| 1733873400 | 10.375 | 0.03 | 0.24 | 10.36 | 10.38 | 10.32 | 213027 |
| 1733787000 | 10.35 | 0.01 | 0.10 | 10.33 | 10.37 | 10.3025 | 191303 |
| 1733527800 | 10.34 | 0.02 | 0.19 | 10.35 | 10.39 | 10.32 | 195210 |
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
