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 | 0.3 | 2.80373831776 | 10.7 | 11 | 9.67 | 44443 | 10.0660393 | SP |
| 4 | 1.47 | 15.4249737671 | 9.53 | 11.73 | 9.08 | 59172 | 10.4125012 | SP |
| 12 | 2.13 | 24.0135287486 | 8.87 | 11.73 | 7.5889 | 36611 | 9.60397446 | SP |
| 26 | 1.73 | 18.6623516721 | 9.27 | 11.73 | 6.93 | 29036 | 9.07778969 | SP |
| 52 | 0.83 | 8.16125860374 | 10.17 | 12.83 | 6.93 | 19664 | 9.56740295 | SP |
| 156 | -11.03 | -50.0680889696 | 22.03 | 36.48 | 6.93 | 19059 | 18.22916767 | SP |
| 260 | 0.45 | 4.2654028436 | 10.55 | 36.48 | 5 | 32432 | 15.14968208 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 10.79 | 0.58 | 5.68 | 10.34 | 10.89 | 10.28 | 46087 |
| 1743114600 | 10.21 | 0.22 | 2.20 | 10.11 | 10.35 | 9.981 | 44664 |
| 1743028200 | 9.99 | 0.14 | 1.42 | 9.78 | 10.06 | 9.7304 | 60859 |
| 1742941800 | 9.8498 | 0.07 | 0.71 | 9.7899999 | 9.98 | 9.67 | 26828 |
| 1742855400 | 9.78 | -0.77 | -7.30 | 10.07 | 10.12 | 9.75 | 51289 |
| 1742596200 | 10.55 | 0.18 | 1.75 | 10.7 | 10.83 | 10.51 | 38577 |
| 1742509800 | 10.3681 | 0.24 | 2.35 | 10.34 | 10.5273 | 10.06 | 29972 |
| 1742423400 | 10.13 | -0.38 | -3.62 | 10.56 | 10.56 | 10.01 | 49202 |
| 1742337000 | 10.51 | 0.24 | 2.34 | 10.36 | 10.58 | 10.36 | 25781 |
| 1742250600 | 10.27 | -0.46 | -4.29 | 10.73 | 10.73 | 10.1595 | 60429 |
| 1741991400 | 10.73 | -0.87 | -7.50 | 11.31 | 11.31 | 10.72 | 84548 |
| 1741905000 | 11.6 | 0.55 | 4.98 | 11.1 | 11.73 | 11.04 | 87484 |
| 1741818600 | 11.05 | 0.01 | 0.09 | 10.69 | 11.2388 | 10.583 | 63066 |
| 1741732200 | 11.04 | 0.21 | 1.94 | 10.88 | 11.26 | 10.65 | 71747 |
| 1741645800 | 10.83 | 0.67 | 6.59 | 10.49 | 11.05 | 10.34 | 83886 |
| 1741390200 | 10.16 | -0.23 | -2.21 | 10.48 | 10.88 | 10.12 | 79573 |
| 1741303800 | 10.39 | 0.47 | 4.74 | 10.27 | 10.48 | 10.03 | 84506 |
| 1741217400 | 9.92 | -0.34 | -3.31 | 10.25 | 10.4403 | 9.89 | 51041 |
| 1741131000 | 10.26 | 0.41 | 4.17 | 10.18 | 10.66 | 9.95 | 89332 |
| 1741044600 | 9.8497 | 0.64 | 6.95 | 9.08 | 9.9461 | 9.08 | 47189 |
| 1740785400 | 9.21 | -0.26 | -2.75 | 9.53 | 9.55 | 9.21 | 54087 |
| 1740699000 | 9.4702 | 0.33 | 3.62 | 9.1 | 9.48 | 9.0919 | 39061 |
| 1740612600 | 9.1393 | -0.04 | -0.44 | 9.06 | 9.16 | 8.86 | 57714 |
| 1740526200 | 9.18 | 0.02 | 0.22 | 9.1 | 9.38 | 9.01 | 37408 |
| 1740439800 | 9.16 | 0.03 | 0.33 | 9.05 | 9.22 | 9.01 | 47673 |
| 1740180600 | 9.13 | 0.62 | 7.29 | 8.4 | 9.21 | 8.4 | 29186 |
| 1740094200 | 8.51 | 0.25 | 3.09 | 8.53 | 8.6149 | 8.44 | 26504 |
| 1740007800 | 8.2552 | 0.13 | 1.60 | 8.32 | 8.34 | 8.2147 | 22604 |
| 1739921400 | 8.125 | -0.22 | -2.58 | 8.21 | 8.303 | 8.1199999 | 22173 |
| 1739575800 | 8.34 | 0.03 | 0.31 | 8.26 | 8.3602 | 8.18 | 4750 |
| 1739489400 | 8.314 | -0.23 | -2.66 | 8.46 | 8.52 | 8.31 | 10252 |
| 1739403000 | 8.5408 | 0.18 | 2.15 | 8.69 | 8.69 | 8.4811 | 21995 |
| 1739316600 | 8.3612 | 0.13 | 1.59 | 8.4 | 8.4342 | 8.2899999 | 16969 |
| 1739230200 | 8.23 | -0.04 | -0.46 | 8.17 | 8.34 | 8.17 | 22543 |
| 1738971000 | 8.268 | 0.3 | 3.75 | 8 | 8.268 | 8 | 8786 |
| 1738884600 | 7.9695 | 0.02 | 0.24 | 7.86 | 8.05 | 7.86 | 12965 |
| 1738798200 | 7.9502 | -0.21 | -2.56 | 8.08 | 8.0801 | 7.9499 | 18264 |
| 1738711800 | 8.1587 | -0.14 | -1.70 | 8.31 | 8.35 | 8.1587 | 34691 |
| 1738625400 | 8.3 | 0.28 | 3.49 | 8.55 | 8.64 | 8.21 | 33079 |
| 1738366200 | 8.02 | 0.22 | 2.83 | 7.81 | 8.0681 | 7.71 | 25817 |
| 1738279800 | 7.7995 | -0.26 | -3.23 | 7.86 | 7.86 | 7.7 | 6945 |
| 1738193400 | 8.06 | 0.1 | 1.21 | 8.03 | 8.1701 | 7.93 | 6293 |
| 1738107000 | 7.9638 | -0.06 | -0.76 | 7.97 | 8.085 | 7.93 | 2666 |
| 1738020600 | 8.0246 | 0.25 | 3.25 | 7.96 | 8.11 | 7.82 | 24038 |
| 1737761400 | 7.7721 | 0.05 | 0.67 | 7.72 | 7.79 | 7.715 | 32654 |
| 1737675000 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1737588600 | 7.72 | 0.11 | 1.38 | 7.62 | 7.72 | 7.5889 | 9859 |
| 1737502200 | 7.6148 | -0.4 | -4.93 | 7.82 | 7.82 | 7.6112 | 51082 |
| 1737156600 | 8.01 | -0.1 | -1.23 | 7.96 | 8.05 | 7.9101 | 33304 |
| 1737070200 | 8.11 | -0.16 | -1.93 | 8.21 | 8.32 | 8.05 | 19220 |
| 1736983800 | 8.2697 | -0.35 | -4.04 | 8.67 | 8.67 | 8.07 | 26034 |
| 1736897400 | 8.6176999 | -0.31 | -3.50 | 8.74 | 8.7899999 | 8.5696999 | 22927 |
| 1736811000 | 8.93 | -0.21 | -2.30 | 9.36 | 9.3699999 | 8.92 | 13842 |
| 1736551800 | 9.14 | 0.38 | 4.34 | 9.09 | 9.2449999 | 9.03 | 22038 |
| 1736379000 | 8.76 | -0.06 | -0.68 | 8.88 | 9.039 | 8.76 | 16511 |
| 1736292600 | 8.82 | 0.17 | 1.99 | 8.57 | 8.93 | 8.56 | 49786 |
| 1736206200 | 8.648 | -0.04 | -0.48 | 8.49 | 8.648 | 8.35 | 16081 |
| 1735947000 | 8.69 | -0.29 | -3.24 | 8.8699999 | 9.0409 | 8.6512 | 27233 |
| 1735860600 | 8.981 | 0.04 | 0.47 | 8.73 | 9.0155 | 8.693 | 12900 |
| 1735687800 | 8.9392 | -0.04 | -0.45 | 8.88 | 9.01 | 8.84 | 140148 |
| 1735601400 | 8.98 | 0.19 | 2.16 | 8.92 | 9.185 | 8.85 | 29747 |
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
