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 | 0.345 | 3.28258801142 | 10.51 | 10.86 | 10.0423 | 92174 | 10.46275853 | SP |
| 4 | 0.495 | 4.77799227799 | 10.36 | 10.873 | 9.85 | 107221 | 10.46887437 | SP |
| 12 | 0.275 | 2.59924385633 | 10.58 | 11.35 | 9.85 | 126045 | 10.76048843 | SP |
| 26 | -0.025 | -0.229779411765 | 10.88 | 11.35 | 9.101 | 102358 | 10.48694629 | SP |
| 52 | -2.115 | -16.3068619892 | 12.97 | 13.66 | 9.101 | 115413 | 11.22031862 | SP |
| 156 | -9.1649 | -45.7789499448 | 20.0199 | 21.2635 | 9.101 | 100439 | 12.82366186 | SP |
| 260 | -9.1649 | -45.7789499448 | 20.0199 | 21.2635 | 9.101 | 100439 | 12.82366186 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 10.73 | 0.28 | 2.68 | 10.55 | 10.77 | 10.55 | 87445 |
| 1738193400 | 10.45 | 0.05 | 0.48 | 10.47 | 10.5 | 10.2883 | 58307 |
| 1738107000 | 10.4 | 0.15 | 1.46 | 10.23 | 10.48 | 10.115 | 100055 |
| 1738020600 | 10.25 | -0.22 | -2.10 | 10.15 | 10.35 | 10.0423 | 81477 |
| 1737761400 | 10.47 | -0.29 | -2.70 | 10.51 | 10.6488 | 10.45 | 133504 |
| 1737675000 | 10.76 | 0 | 0.00 | 10.76 | 10.76 | 10.76 | 0 |
| 1737588600 | 10.76 | 0.07 | 0.65 | 10.75 | 10.81 | 10.725 | 68201 |
| 1737502200 | 10.69 | 0.22 | 2.10 | 10.58 | 10.74 | 10.5 | 250070 |
| 1737156600 | 10.47 | 0.04 | 0.38 | 10.5 | 10.55 | 10.47 | 144944 |
| 1737070200 | 10.43 | 0.11 | 1.07 | 10.42 | 10.4401 | 10.33 | 42981 |
| 1736983800 | 10.32 | 0.26 | 2.58 | 10.29 | 10.42 | 10.29 | 88791 |
| 1736897400 | 10.06 | 0.02 | 0.20 | 10.25 | 10.2799 | 10.01 | 56245 |
| 1736811000 | 10.04 | -0.14 | -1.38 | 10.03 | 10.07 | 9.85 | 81843 |
| 1736551800 | 10.18 | -0.17 | -1.64 | 10.23 | 10.23 | 10.01 | 68728 |
| 1736379000 | 10.35 | -0.06 | -0.58 | 10.39 | 10.45 | 10.182 | 187564 |
| 1736292600 | 10.41 | -0.3 | -2.80 | 10.83 | 10.873 | 10.29 | 144108 |
| 1736206200 | 10.71 | 0.08 | 0.75 | 10.75 | 10.86 | 10.71 | 171584 |
| 1735947000 | 10.63 | 0.43 | 4.22 | 10.31 | 10.63 | 10.31 | 69084 |
| 1735860600 | 10.2 | 0.04 | 0.39 | 10.24 | 10.35 | 10.1217 | 60751 |
| 1735687800 | 10.16 | -0.18 | -1.74 | 10.42 | 10.459 | 10.16 | 105801 |
| 1735601400 | 10.34 | -0.3 | -2.82 | 10.44 | 10.495 | 10.2772 | 151604 |
| 1735342200 | 10.64 | -0.47 | -4.23 | 10.78 | 10.78 | 10.44 | 103010 |
| 1735255800 | 11.11 | 0.08 | 0.73 | 11.05 | 11.11 | 10.99 | 139282 |
| 1735077840 | 11.03 | 0.22 | 2.04 | 10.88 | 11.065 | 10.88 | 65301 |
| 1734996600 | 10.81 | -0.04 | -0.37 | 10.89 | 10.89 | 10.69 | 219884 |
| 1734737400 | 10.85 | 0.17 | 1.59 | 10.52 | 10.92 | 10.49 | 71627 |
| 1734651000 | 10.68 | -0.04 | -0.37 | 10.92 | 10.9399 | 10.5528 | 199931 |
| 1734564600 | 10.72 | -0.6 | -5.30 | 11.33 | 11.34 | 10.6 | 101932 |
| 1734478200 | 11.32 | 0.04 | 0.35 | 11.32 | 11.35 | 11.21 | 76262 |
| 1734391800 | 11.28 | 0.17 | 1.53 | 11.14 | 11.3394 | 11.14 | 94499 |
| 1734132600 | 11.11 | 0.09 | 0.82 | 11.11 | 11.11 | 10.9504 | 101224 |
| 1734046200 | 11.02 | -0.13 | -1.17 | 11.1 | 11.17 | 11.02 | 48944 |
| 1733959800 | 11.15 | 0.21 | 1.92 | 11.08 | 11.15 | 11.03 | 110529 |
| 1733873400 | 10.94 | -0.15 | -1.35 | 11.09 | 11.18 | 10.93 | 79880 |
| 1733787000 | 11.09 | -0.1 | -0.89 | 11.3 | 11.3199 | 10.98 | 90108 |
| 1733527800 | 11.19 | 0.25 | 2.29 | 11.02 | 11.22 | 11.02 | 299265 |
| 1733441400 | 10.94 | -0.05 | -0.45 | 11 | 11.0669 | 10.9001 | 124883 |
| 1733355000 | 10.99 | 0.2 | 1.85 | 10.92 | 10.99 | 10.8555 | 75598 |
| 1733268600 | 10.79 | -0.08 | -0.74 | 10.75 | 10.8375 | 10.74 | 112655 |
| 1733182200 | 10.87 | 0.14 | 1.30 | 10.81 | 10.87 | 10.74 | 182860 |
| 1732917840 | 10.73 | -0.27 | -2.45 | 10.67 | 10.73 | 10.6265 | 55984 |
| 1732750200 | 11 | 0.08 | 0.73 | 10.95 | 11.05 | 10.95 | 156476 |
| 1732663800 | 10.92 | -0.07 | -0.64 | 10.91 | 10.98 | 10.91 | 72842 |
| 1732577400 | 10.99 | 0.14 | 1.29 | 11 | 11.04 | 10.93 | 135942 |
| 1732318200 | 10.85 | 0.18 | 1.69 | 10.67 | 10.9085 | 10.67 | 81287 |
| 1732231800 | 10.67 | -0.03 | -0.28 | 10.79 | 10.79 | 10.53 | 149198 |
| 1732145400 | 10.7 | -0.08 | -0.74 | 10.82 | 10.82 | 10.59 | 157063 |
| 1732059000 | 10.78 | 0.14 | 1.32 | 10.52 | 10.82 | 10.52 | 98783 |
| 1731972600 | 10.64 | 0.22 | 2.11 | 10.5 | 10.69 | 10.47 | 167093 |
| 1731713400 | 10.42 | -0.02 | -0.19 | 10.44 | 10.44 | 10.28 | 25453 |
| 1731627000 | 10.44 | -0.34 | -3.15 | 10.7 | 10.78 | 10.43 | 130141 |
| 1731540600 | 10.78 | -0.2 | -1.82 | 11.06 | 11.19 | 10.73 | 172117 |
| 1731454200 | 10.98 | -0.16 | -1.44 | 11.07 | 11.1399 | 10.91 | 699388 |
| 1731367800 | 11.14 | 0.31 | 2.86 | 10.94 | 11.1699 | 10.94 | 185499 |
| 1731108600 | 10.83 | 0.2 | 1.88 | 10.58 | 10.8317 | 10.58 | 130546 |
| 1731022200 | 10.63 | -0.07 | -0.65 | 10.59 | 10.695 | 10.59 | 252907 |
| 1730935800 | 10.7 | 0.54 | 5.31 | 10.4 | 10.7 | 10.4 | 263076 |
| 1730849400 | 10.16 | 0.31 | 3.15 | 9.91 | 10.16 | 9.91 | 198202 |
| 1730763000 | 9.85 | 0 | 0.03 | 9.85 | 9.93 | 9.73 | 110547 |
| 1730500200 | 9.8474 | 0.19 | 1.94 | 9.85 | 9.869 | 9.7157 | 85402 |
| 1730413800 | 9.66 | -0.77 | -7.38 | 9.98 | 10 | 9.66 | 266276 |
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
