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 | 0.31 | 3.0602171767 | 10.13 | 10.44 | 10.025 | 34572 | 10.25742261 | CS |
| 4 | 0.32 | 3.16205533597 | 10.12 | 10.44 | 9.99 | 47393 | 10.1869402 | CS |
| 12 | -0.2 | -1.87969924812 | 10.64 | 10.97 | 9.99 | 40435 | 10.44227372 | CS |
| 26 | -0.15 | -1.4164305949 | 10.59 | 11.43 | 9.99 | 34468 | 10.68907224 | CS |
| 52 | 0.37 | 3.67428003972 | 10.07 | 11.43 | 9.84 | 33441 | 10.46603157 | CS |
| 156 | -3.2 | -23.4604105572 | 13.64 | 13.76 | 7.93 | 37316 | 10.80146226 | CS |
| 260 | -3.13 | -23.0655858511 | 13.57 | 14.5 | 7.93 | 26036 | 11.12252392 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 10.44 | 0.06 | 0.58 | 10.38 | 10.44 | 10.35 | 37004 |
| 1737156600 | 10.38 | 0.03 | 0.29 | 10.4 | 10.44 | 10.3741 | 16420 |
| 1737070200 | 10.35 | 0.04 | 0.39 | 10.29 | 10.39 | 10.25 | 14299 |
| 1736983800 | 10.31 | 0.19 | 1.88 | 10.17 | 10.33 | 10.17 | 60241 |
| 1736897400 | 10.12 | -0.01 | -0.10 | 10.13 | 10.13 | 10.025 | 47327 |
| 1736811000 | 10.13 | -0.07 | -0.69 | 10.18 | 10.2 | 10.13 | 25573 |
| 1736551800 | 10.2 | -0.06 | -0.54 | 10.26 | 10.28 | 10.15 | 62022 |
| 1736379000 | 10.255 | 0.01 | 0.05 | 10.24 | 10.27 | 10.24 | 18569 |
| 1736292600 | 10.25 | -0.05 | -0.49 | 10.27 | 10.28 | 10.2378 | 24322 |
| 1736206200 | 10.3 | -0.03 | -0.24 | 10.27 | 10.36 | 10.27 | 36974 |
| 1735947000 | 10.325 | 0.04 | 0.34 | 10.27 | 10.33 | 10.22 | 31971 |
| 1735860600 | 10.29 | 0.16 | 1.58 | 10.19 | 10.29 | 10.13 | 29605 |
| 1735687800 | 10.13 | 0.05 | 0.47 | 10.06 | 10.18 | 10.06 | 129108 |
| 1735601400 | 10.0827 | 0 | 0.03 | 9.99 | 10.14 | 9.99 | 76397 |
| 1735342200 | 10.08 | -0.08 | -0.79 | 10.11 | 10.14 | 10.07 | 28484 |
| 1735255800 | 10.1602 | 0.03 | 0.30 | 10.09 | 10.18 | 10.04 | 124507 |
| 1735077840 | 10.13 | 0 | 0.00 | 10.12 | 10.135 | 10.07 | 32542 |
| 1734996600 | 10.13 | 0.01 | 0.09 | 10.14 | 10.2235 | 10.06 | 66534 |
| 1734737400 | 10.1213 | -0.07 | -0.67 | 10.23 | 10.26 | 10.11 | 55502 |
| 1734651000 | 10.19 | -0.14 | -1.36 | 10.35 | 10.35 | 10.19 | 55226 |
| 1734564600 | 10.33 | -0.07 | -0.63 | 10.39 | 10.45 | 10.33 | 63767 |
| 1734478200 | 10.395 | -0.16 | -1.47 | 10.5 | 10.56 | 10.37 | 94162 |
| 1734391800 | 10.55 | 0.01 | 0.09 | 10.56 | 10.63 | 10.52 | 94326 |
| 1734132600 | 10.54 | -0.13 | -1.22 | 10.67 | 10.67 | 10.53 | 58744 |
| 1734046200 | 10.67 | -0.1 | -0.93 | 10.77 | 10.77 | 10.65 | 55512 |
| 1733959800 | 10.77 | -0.03 | -0.28 | 10.82 | 10.85 | 10.77 | 71549 |
| 1733873400 | 10.8 | -0.03 | -0.28 | 10.82 | 10.8326 | 10.8 | 28144 |
| 1733787000 | 10.83 | -0.03 | -0.28 | 10.87 | 10.9 | 10.81 | 34846 |
| 1733527800 | 10.86 | 0.01 | 0.06 | 10.85 | 10.8999 | 10.84 | 31179 |
| 1733441400 | 10.853 | -0.08 | -0.70 | 10.9 | 10.901 | 10.85 | 34867 |
| 1733355000 | 10.93 | 0.08 | 0.74 | 10.9 | 10.93 | 10.8501 | 21468 |
| 1733268600 | 10.85 | -0.09 | -0.82 | 10.93 | 10.96 | 10.84 | 48259 |
| 1733182200 | 10.94 | 0.04 | 0.37 | 10.97 | 10.97 | 10.89 | 12084 |
| 1732917840 | 10.9 | 0.12 | 1.11 | 10.83 | 10.9 | 10.82 | 21795 |
| 1732750200 | 10.78 | 0.11 | 1.00 | 10.72 | 10.83 | 10.72 | 10339 |
| 1732663800 | 10.673 | -0.06 | -0.53 | 10.68 | 10.698 | 10.6513 | 16531 |
| 1732577400 | 10.73 | 0.12 | 1.08 | 10.74 | 10.74 | 10.67 | 18634 |
| 1732318200 | 10.615 | 0.04 | 0.43 | 10.57 | 10.66 | 10.57 | 31768 |
| 1732231800 | 10.57 | -0.03 | -0.28 | 10.57 | 10.6 | 10.56 | 34368 |
| 1732145400 | 10.6 | 0.01 | 0.09 | 10.59 | 10.64 | 10.59 | 33095 |
| 1732059000 | 10.59 | -0.03 | -0.28 | 10.62 | 10.6379 | 10.59 | 40845 |
| 1731972600 | 10.62 | -0.04 | -0.38 | 10.63 | 10.675 | 10.615 | 14516 |
| 1731713400 | 10.66 | -0.04 | -0.33 | 10.67 | 10.705 | 10.62 | 18239 |
| 1731627000 | 10.695 | 0.02 | 0.14 | 10.68 | 10.72 | 10.6363 | 22840 |
| 1731540600 | 10.68 | 0.05 | 0.47 | 10.67 | 10.808 | 10.66 | 18785 |
| 1731454200 | 10.63 | -0.07 | -0.65 | 10.66 | 10.72 | 10.62 | 18724 |
| 1731367800 | 10.7 | 0.01 | 0.09 | 10.66 | 10.77 | 10.66 | 20015 |
| 1731108600 | 10.69 | 0.1 | 0.94 | 10.59 | 10.72 | 10.59 | 37377 |
| 1731022200 | 10.59 | 0.11 | 1.05 | 10.32 | 10.59 | 10.32 | 82967 |
| 1730935800 | 10.48 | -0.18 | -1.71 | 10.57 | 10.57 | 10.44 | 67302 |
| 1730849400 | 10.662 | 0.02 | 0.21 | 10.59 | 10.6801 | 10.59 | 30762 |
| 1730763000 | 10.64 | 0.04 | 0.38 | 10.68 | 10.69 | 10.6 | 14190 |
| 1730500200 | 10.6 | -0.13 | -1.21 | 10.79 | 10.79 | 10.6 | 37276 |
| 1730413800 | 10.73 | 0.1 | 0.94 | 10.68 | 10.73 | 10.57 | 19764 |
| 1730327400 | 10.63 | 0.05 | 0.47 | 10.62 | 10.63 | 10.59 | 13843 |
| 1730241000 | 10.58 | -0.12 | -1.12 | 10.64 | 10.64 | 10.57 | 21998 |
| 1730154600 | 10.7 | 0.02 | 0.19 | 10.77 | 10.78 | 10.65 | 18273 |
| 1729895400 | 10.68 | 0.04 | 0.38 | 10.7 | 10.75 | 10.66 | 13704 |
| 1729809000 | 10.64 | -0.14 | -1.30 | 10.69 | 10.69 | 10.629693 | 12603 |
| 1729722600 | 10.78 | -0.14 | -1.28 | 10.87 | 10.885 | 10.7434 | 50509 |
| 1729636200 | 10.92 | -0.08 | -0.73 | 11.01 | 11.01 | 10.91 | 31883 |
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
