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 | 1.11 | 11.9226638024 | 9.31 | 10.65 | 9.29 | 36260 | 10.11272477 | CS |
| 4 | 0.88 | 9.22431865828 | 9.54 | 10.65 | 9.13 | 61885 | 9.70682072 | CS |
| 12 | 2.44 | 30.5764411028 | 7.98 | 10.7 | 6.84 | 94898 | 9.53618539 | CS |
| 26 | 1.95 | 23.0224321133 | 8.47 | 11.4 | 6.84 | 88713 | 9.44632194 | CS |
| 52 | 4.53 | 76.9100169779 | 5.89 | 21.2 | 5.86 | 119158 | 12.37108156 | CS |
| 156 | -3.58 | -25.5714285714 | 14 | 21.2 | 3.1 | 51205 | 11.10979515 | CS |
| 260 | -4.69 | -31.0390469887 | 15.11 | 29 | 3.1 | 40913 | 12.49186553 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740087000 | 10.46 | -0.19 | -1.78 | 10.55 | 10.64 | 10.39 | 29000 |
| 1740000540 | 10.65 | 1.24 | 13.18 | 9.32 | 10.65 | 9.32 | 73500 |
| 1739914140 | 9.41 | -0.09 | -0.95 | 9.47 | 9.63 | 9.41 | 2400 |
| 1739827800 | 9.5 | 0.03 | 0.32 | 9.47 | 9.71 | 9.2899999 | 41000 |
| 1739568600 | 9.47 | 0.15 | 1.61 | 9.31 | 9.64 | 9.3 | 35400 |
| 1739482140 | 9.32 | -0.04 | -0.43 | 9.39 | 9.41 | 9.31 | 8600 |
| 1739395740 | 9.36 | -0.39 | -4.00 | 9.71 | 9.71 | 9.36 | 41800 |
| 1739309400 | 9.75 | 0 | 0.00 | 9.92 | 9.94 | 9.74 | 26000 |
| 1739222940 | 9.75 | 0.03 | 0.31 | 9.71 | 10.26 | 9.71 | 104000 |
| 1738963800 | 9.72 | 0.17 | 1.78 | 9.5399999 | 9.8 | 9.41 | 23100 |
| 1738877340 | 9.55 | 0.2 | 2.14 | 9.42 | 9.67 | 9.39 | 58300 |
| 1738790940 | 9.35 | -0.11 | -1.16 | 9.55 | 9.66 | 9.13 | 100800 |
| 1738704600 | 9.46 | -0.19 | -1.97 | 9.73 | 9.8 | 9.46 | 117600 |
| 1738618200 | 9.65 | -0.05 | -0.52 | 9.78 | 9.78 | 9.41 | 60100 |
| 1738358940 | 9.7 | 0.06 | 0.62 | 9.77 | 9.95 | 9.7 | 53700 |
| 1738272540 | 9.64 | 0.23 | 2.44 | 9.52 | 9.7899999 | 9.5 | 79300 |
| 1738186200 | 9.41 | -0.47 | -4.76 | 9.9 | 9.9 | 9.41 | 48100 |
| 1738099740 | 9.88 | -0.02 | -0.20 | 9.9 | 9.99 | 9.7 | 97800 |
| 1738013340 | 9.9 | 0.49 | 5.21 | 9.47 | 10.16 | 9.47 | 182200 |
| 1737754200 | 9.41 | -0.09 | -0.95 | 9.5399999 | 9.55 | 9.34 | 55000 |
| 1737667740 | 9.5 | -0.2 | -2.06 | 9.74 | 9.8 | 9.5 | 71800 |
| 1737581400 | 9.7 | 0 | 0.00 | 9.57 | 9.88 | 9.56 | 106800 |
| 1737495000 | 9.7 | 0.4 | 4.30 | 9.48 | 9.86 | 9.21 | 137000 |
| 1737408600 | 9.3 | 0.1 | 1.09 | 9.2 | 9.95 | 9.1 | 128400 |
| 1737149400 | 9.2 | -0.2 | -2.13 | 9.4 | 9.4 | 9.15 | 77000 |
| 1737062940 | 9.4 | -0.44 | -4.47 | 9.76 | 9.76 | 9.15 | 103800 |
| 1736976540 | 9.84 | 0.64 | 6.96 | 9.1199999 | 9.85 | 8.99 | 165700 |
| 1736890140 | 9.2 | -0.06 | -0.65 | 9.21 | 9.25 | 9 | 52200 |
| 1736803740 | 9.26 | -0.14 | -1.49 | 9.32 | 9.32 | 9.1 | 40500 |
| 1736544540 | 9.4 | 0.05 | 0.53 | 9.25 | 9.5 | 9.16 | 33000 |
| 1736458140 | 9.35 | 0.01 | 0.11 | 9.34 | 9.38 | 9.07 | 32100 |
| 1736371740 | 9.34 | -0.46 | -4.69 | 9.53 | 9.55 | 9.09 | 83000 |
| 1736285400 | 9.8 | -0.27 | -2.68 | 10 | 10.13 | 9.2 | 71500 |
| 1736198940 | 10.07 | -0.43 | -4.10 | 10.39 | 10.48 | 9.7 | 118400 |
| 1735939740 | 10.5 | 0 | 0.00 | 10.4 | 10.59 | 10.11 | 73000 |
| 1735853400 | 10.5 | -0.16 | -1.50 | 10.66 | 10.66 | 10.01 | 74400 |
| 1735594200 | 10.66 | 0.59 | 5.86 | 10.07 | 10.7 | 10.07 | 1073300 |
| 1735334940 | 10.07 | 0.87 | 9.46 | 9.2899999 | 10.07 | 9 | 422000 |
| 1735248540 | 9.2 | 0.96 | 11.65 | 8.36 | 9.2 | 8.01 | 167500 |
| 1734989340 | 8.24 | 0.52 | 6.74 | 7.84 | 8.24 | 7.61 | 22100 |
| 1734730200 | 7.72 | 0.2 | 2.66 | 7.52 | 7.99 | 7.22 | 91400 |
| 1734643800 | 7.52 | 0.12 | 1.62 | 7.2 | 7.9 | 7.01 | 83200 |
| 1734557400 | 7.4 | 0.05 | 0.68 | 7.44 | 7.44 | 6.84 | 90600 |
| 1734470940 | 7.35 | -0.23 | -3.03 | 7.42 | 7.61 | 7.28 | 63000 |
| 1734384540 | 7.58 | -0.08 | -1.04 | 7.71 | 7.72 | 7.12 | 74500 |
| 1734125340 | 7.66 | -0.36 | -4.49 | 8.02 | 8.15 | 7.66 | 67900 |
| 1734039000 | 8.02 | -0.33 | -3.95 | 8.16 | 8.35 | 8 | 22200 |
| 1733952540 | 8.35 | 0.06 | 0.72 | 8.19 | 8.5 | 8.1 | 46600 |
| 1733866140 | 8.2899999 | 0.49 | 6.28 | 7.98 | 8.2899999 | 7.79 | 73000 |
| 1733779740 | 7.8 | -0.3 | -3.70 | 8.14 | 8.17 | 7.8 | 58800 |
| 1733520600 | 8.1 | -0.18 | -2.17 | 8.17 | 8.24 | 7.94 | 38200 |
| 1733434200 | 8.28 | 0.42 | 5.34 | 8.05 | 8.28 | 7.73 | 64800 |
| 1733347800 | 7.86 | -0.02 | -0.25 | 7.96 | 8.14 | 7.85 | 50900 |
| 1733261340 | 7.88 | -0.23 | -2.84 | 8.13 | 8.5 | 7.88 | 85100 |
| 1733174940 | 8.11 | 0 | 0.00 | 8.16 | 8.38 | 8 | 40800 |
| 1732915740 | 8.11 | 0.12 | 1.50 | 7.98 | 8.21 | 7.53 | 72100 |
| 1732829400 | 7.99 | -0.68 | -7.84 | 8.7 | 8.85 | 7.93 | 83600 |
| 1732743000 | 8.67 | -0.21 | -2.36 | 9.09 | 9.09 | 8.6 | 86300 |
| 1732656600 | 8.88 | -0.22 | -2.42 | 9.15 | 9.2899999 | 8.82 | 93500 |
| 1732570140 | 9.1 | 0.31 | 3.53 | 8.84 | 9.1 | 8.8 | 51900 |
| 1732310940 | 8.7899999 | -0.24 | -2.66 | 9.1 | 9.3 | 8.65 | 216600 |
| 1732224600 | 9.03 | -0.27 | -2.90 | 9.4 | 9.4 | 9.03 | 20600 |
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
