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 | 0.8 | 7.5117370892 | 10.65 | 11.555 | 10.62 | 1840266 | 11.04557662 | DE |
| 4 | 1.07 | 10.3082851638 | 10.38 | 11.555 | 9 | 2052436 | 10.81094442 | DE |
| 12 | 1.91 | 20.0209643606 | 9.54 | 11.555 | 7 | 1481793 | 10.44683037 | DE |
| 26 | 2.21 | 23.9177489177 | 9.24 | 11.555 | 7 | 1715052 | 10.3385313 | DE |
| 52 | 2.99 | 35.3427895981 | 8.46 | 11.555 | 5.5 | 1863682 | 9.53882414 | DE |
| 156 | 6 | 110.091743119 | 5.45 | 11.555 | 3.27 | 2226089 | 6.63651582 | DE |
| 260 | 8.47 | 284.228187919 | 2.98 | 11.555 | 2.75 | 1920716 | 6.34312018 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 11.45 | -0.05 | -0.43 | 11.5 | 11.555 | 8.5 | 3615957 |
| 1742447700 | 11.5 | 0.25 | 2.22 | 11.47 | 11.52 | 11.34 | 2145858 |
| 1742361300 | 11.25 | -0.06 | -0.53 | 11.19 | 11.49 | 11.15 | 1884945 |
| 1742274900 | 11.31 | 0.26 | 2.35 | 11.3 | 11.35 | 11.11 | 1896305 |
| 1742188500 | 11.05 | 0.19 | 1.75 | 10.84 | 11.12 | 10.84 | 1908049 |
| 1741929300 | 10.86 | 0.11 | 1.02 | 10.94 | 10.995 | 10.83 | 1298904 |
| 1741842900 | 10.75 | 0.26 | 2.48 | 10.65 | 10.885 | 10.62 | 2213125 |
| 1741756500 | 10.49 | 0 | 0.00 | 10.6 | 10.72 | 10.39 | 3098032 |
| 1741670100 | 10.49 | -0.69 | -6.17 | 10.7 | 10.74 | 10.37 | 4617382 |
| 1741583700 | 11.18 | 0.18 | 1.64 | 10.99 | 11.21 | 10.88 | 1226920 |
| 1741324500 | 11 | -0.3 | -2.65 | 11.25 | 11.46 | 10.99 | 1826092 |
| 1741238100 | 11.3 | 0.58 | 5.41 | 11.23 | 11.53 | 11.21 | 2855649 |
| 1741151700 | 10.72 | 0.07 | 0.66 | 10.66 | 10.77 | 10.59 | 1648162 |
| 1741065300 | 10.65 | -0.08 | -0.75 | 10.6 | 10.71 | 10.49 | 2048517 |
| 1740978900 | 10.73 | 0.15 | 1.42 | 10.63 | 10.73 | 10.42 | 1345515 |
| 1740719700 | 10.58 | -0.24 | -2.22 | 10.72 | 10.72 | 10.475 | 2632541 |
| 1740633300 | 10.82 | 0.24 | 2.27 | 10.76 | 10.97 | 10.55 | 1853640 |
| 1740546900 | 10.58 | 0.08 | 0.76 | 10.69 | 10.78 | 10.49 | 1767563 |
| 1740460500 | 10.5 | 0 | 0.00 | 10.55 | 10.565 | 10.4 | 1135903 |
| 1740374100 | 10.5 | -0.43 | -3.93 | 10.65 | 10.66 | 10.49 | 1329690 |
| 1740114900 | 10.93 | 0.02 | 0.18 | 10.8 | 11.25 | 9 | 1763894 |
| 1740028500 | 10.91 | 0.16 | 1.49 | 10.38 | 10.91 | 10.16 | 2697885 |
| 1739942100 | 10.75 | -0.1 | -0.92 | 10.9 | 10.995 | 10.72 | 1890386 |
| 1739855700 | 10.85 | -0.19 | -1.72 | 10.99 | 11.095 | 10.82 | 1326468 |
| 1739769300 | 11.04 | 0.11 | 1.01 | 10.94 | 11.08 | 10.87 | 1431230 |
| 1739510100 | 10.93 | 0.16 | 1.49 | 10.97 | 11.03 | 10.89 | 1577691 |
| 1739423700 | 10.77 | 0.24 | 2.28 | 10.74 | 10.78 | 10.52 | 1744139 |
| 1739337300 | 10.53 | -0.2 | -1.82 | 10.58 | 10.655 | 10.46 | 2249477 |
| 1739250900 | 10.725 | 0.14 | 1.27 | 10.69 | 10.76 | 10.615 | 1837320 |
| 1739164500 | 10.59 | 0 | 0.00 | 10.61 | 10.76 | 10.53 | 983164 |
| 1738905300 | 10.59 | 0.25 | 2.42 | 10.39 | 10.62 | 10.34 | 1759072 |
| 1738818900 | 10.34 | 0.22 | 2.17 | 10.2 | 10.34 | 10.04 | 1999624 |
| 1738732500 | 10.12 | 0.2 | 2.02 | 10 | 10.225 | 9.96 | 1614247 |
| 1738646100 | 9.92 | 0.18 | 1.85 | 9.93 | 9.99 | 9.81 | 970461 |
| 1738559700 | 9.74 | -0.27 | -2.70 | 9.64 | 9.77 | 9.61 | 1194218 |
| 1738300500 | 10.01 | 0.37 | 3.84 | 9.93 | 10.18 | 9.8699999 | 1481849 |
| 1738214100 | 9.64 | -0.12 | -1.23 | 9.78 | 9.81 | 9.55 | 1073515 |
| 1738127700 | 9.76 | 0.03 | 0.31 | 9.75 | 9.9 | 9.75 | 1397604 |
| 1738041300 | 9.73 | -0.24 | -2.41 | 9.84 | 9.85 | 9.69 | 1115969 |
| 1737695700 | 9.97 | 0.05 | 0.50 | 10 | 10.12 | 9.92 | 1044928 |
| 1737609300 | 9.92 | -0.2 | -1.98 | 10 | 10.01 | 9.81 | 905040 |
| 1737522900 | 10.12 | -0.07 | -0.69 | 10.19 | 10.2 | 10.05 | 620598 |
| 1737436500 | 10.19 | 0.27 | 2.72 | 10.11 | 10.365 | 9.98 | 1620124 |
| 1737350100 | 9.92 | 0.04 | 0.40 | 9.94 | 10.01 | 9.8699999 | 805277 |
| 1737090900 | 9.88 | 0.11 | 1.13 | 9.75 | 10.51 | 7 | 1124778 |
| 1737004500 | 9.77 | 0.34 | 3.61 | 9.61 | 9.86 | 9.58 | 1163046 |
| 1736918100 | 9.43 | -0.07 | -0.74 | 9.48 | 9.55 | 9.405 | 707714 |
| 1736831700 | 9.5 | 0.03 | 0.32 | 9.59 | 9.6 | 9.48 | 1017441 |
| 1736745300 | 9.47 | -0.4 | -4.05 | 9.73 | 9.73 | 9.45 | 1392569 |
| 1736486100 | 9.8699999 | 0.37 | 3.89 | 9.75 | 9.88 | 9.68 | 976841 |
| 1736399700 | 9.5 | 0.18 | 1.93 | 9.39 | 9.51 | 9.335 | 890524 |
| 1736313300 | 9.32 | -0.08 | -0.85 | 9.24 | 9.36 | 9.21 | 1011553 |
| 1736226900 | 9.4 | 0.09 | 0.97 | 9.36 | 9.435 | 9.33 | 853452 |
| 1736140500 | 9.31 | 0.02 | 0.22 | 9.31 | 9.3699999 | 9.14 | 646103 |
| 1735881300 | 9.2899999 | -0.02 | -0.21 | 9.28 | 9.36 | 9.23 | 831081 |
| 1735794900 | 9.31 | 0.03 | 0.32 | 9.23 | 9.39 | 9.16 | 659048 |
| 1735617660 | 9.28 | -0.1 | -1.07 | 9.33 | 9.3699999 | 9.25 | 399292 |
| 1735535700 | 9.38 | -0.13 | -1.37 | 9.52 | 9.55 | 9.36 | 650468 |
| 1735276500 | 9.51 | -0.04 | -0.42 | 9.5399999 | 9.635 | 9.45 | 447166 |
| 1735014060 | 9.55 | 0.11 | 1.17 | 9.49 | 9.55 | 9.43 | 409338 |
| 1734930900 | 9.44 | 0.23 | 2.50 | 9.3 | 9.46 | 9.24 | 753601 |
| 1734671700 | 9.21 | -0.05 | -0.54 | 9.26 | 11 | 8.25 | 2600541 |
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
