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 | 0.38 | 3.77358490566 | 10.07 | 10.47 | 9.93 | 20180 | 10.2267889 | CS |
| 4 | 0.1 | 0.966183574879 | 10.35 | 10.53 | 9.93 | 69706 | 10.29698573 | CS |
| 12 | 0.06 | 0.577478344562 | 10.39 | 12 | 9.93 | 54811 | 10.65246303 | CS |
| 26 | -1.91 | -15.4530744337 | 12.36 | 12.89 | 9.8 | 48604 | 10.87747604 | CS |
| 52 | -1.05 | -9.13043478261 | 11.5 | 12.89 | 9.62 | 50690 | 10.90383923 | CS |
| 156 | 5.01 | 92.0955882353 | 5.44 | 12.89 | 3.9 | 57320 | 8.93172867 | CS |
| 260 | 6.15 | 143.023255814 | 4.3 | 12.89 | 2.27 | 89053 | 6.23605768 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 10.45 | 0.06 | 0.58 | 10.32 | 10.45 | 10.27 | 14500 |
| 1743111000 | 10.39 | 0.07 | 0.68 | 10.34 | 10.47 | 10.34 | 6600 |
| 1743024600 | 10.32 | 0.05 | 0.49 | 10.2 | 10.45 | 10.2 | 15400 |
| 1742938200 | 10.27 | 0.02 | 0.20 | 10.16 | 10.33 | 10.14 | 28500 |
| 1742851740 | 10.25 | 0.18 | 1.79 | 10.15 | 10.25 | 9.93 | 23100 |
| 1742592600 | 10.07 | 0.02 | 0.20 | 10.07 | 10.15 | 10.03 | 27300 |
| 1742506200 | 10.05 | -0.3 | -2.90 | 10.17 | 10.23 | 10 | 37600 |
| 1742419800 | 10.35 | 0.12 | 1.17 | 10.15 | 10.37 | 10.15 | 28800 |
| 1742333400 | 10.23 | -0.03 | -0.29 | 10.17 | 10.33 | 10.15 | 18400 |
| 1742247000 | 10.26 | -0.04 | -0.39 | 10.25 | 10.4 | 10.18 | 159800 |
| 1741987800 | 10.3 | -0.05 | -0.48 | 10.4 | 10.45 | 10.14 | 217600 |
| 1741901400 | 10.35 | 0.05 | 0.49 | 10.29 | 10.42 | 10.26 | 110500 |
| 1741814940 | 10.3 | -0.21 | -2.00 | 10.27 | 10.48 | 10.25 | 38800 |
| 1741728600 | 10.51 | 0.06 | 0.57 | 10.3 | 10.53 | 10.28 | 31000 |
| 1741642140 | 10.45 | 0.2 | 1.95 | 10.25 | 10.53 | 10.24 | 155700 |
| 1741382940 | 10.25 | 0.02 | 0.20 | 10.23 | 10.52 | 10.2 | 217400 |
| 1741296540 | 10.23 | 0.08 | 0.79 | 10.17 | 10.23 | 10 | 50500 |
| 1741210140 | 10.15 | -0.15 | -1.46 | 10.25 | 10.25 | 10.1 | 11600 |
| 1740778200 | 10.3 | -0.04 | -0.39 | 10.35 | 10.42 | 10.07 | 76100 |
| 1740691740 | 10.34 | -0.05 | -0.48 | 10.44 | 10.44 | 10.25 | 65500 |
| 1740605400 | 10.39 | -0.18 | -1.70 | 10.53 | 10.53 | 10.35 | 27700 |
| 1740519000 | 10.57 | 0.16 | 1.54 | 10.42 | 10.57 | 10.35 | 28100 |
| 1740432540 | 10.41 | -0.28 | -2.62 | 10.68 | 10.73 | 10.41 | 50700 |
| 1740173400 | 10.69 | 0.06 | 0.56 | 10.58 | 10.69 | 10.41 | 35400 |
| 1740087000 | 10.63 | -0.01 | -0.09 | 10.54 | 10.64 | 10.52 | 12500 |
| 1740000540 | 10.64 | 0.02 | 0.19 | 10.59 | 10.66 | 10.46 | 75000 |
| 1739914140 | 10.62 | 0.11 | 1.05 | 10.53 | 10.68 | 10.3 | 41800 |
| 1739827800 | 10.51 | -0.33 | -3.04 | 10.8 | 10.84 | 10.51 | 58000 |
| 1739568600 | 10.84 | 0.34 | 3.24 | 10.49 | 10.84 | 10.48 | 93500 |
| 1739482140 | 10.5 | -0.12 | -1.13 | 10.51 | 10.51 | 10.34 | 53100 |
| 1739395740 | 10.62 | -0.08 | -0.75 | 10.67 | 10.68 | 10.4 | 70000 |
| 1739309400 | 10.7 | 0.07 | 0.66 | 10.64 | 10.7 | 10.5 | 35000 |
| 1739222940 | 10.63 | 0.15 | 1.43 | 10.33 | 10.69 | 10.33 | 22400 |
| 1738963800 | 10.48 | 0.08 | 0.77 | 10.4 | 10.48 | 10.34 | 41200 |
| 1738877340 | 10.4 | -0.23 | -2.16 | 10.65 | 10.74 | 10.4 | 40400 |
| 1738790940 | 10.63 | -0.35 | -3.19 | 10.85 | 10.87 | 10.63 | 31200 |
| 1738704600 | 10.98 | -0.2 | -1.79 | 11.06 | 11.09 | 10.82 | 111500 |
| 1738618200 | 11.18 | -0.22 | -1.93 | 11.35 | 11.35 | 11.11 | 35900 |
| 1738358940 | 11.4 | -0.18 | -1.55 | 11.46 | 11.85 | 11.38 | 36300 |
| 1738272540 | 11.58 | 0.38 | 3.39 | 11.2 | 11.61 | 11.02 | 35100 |
| 1738186200 | 11.2 | -0.09 | -0.80 | 11.22 | 11.25 | 10.99 | 40400 |
| 1738099740 | 11.29 | -0.01 | -0.09 | 11.25 | 11.29 | 11.15 | 12000 |
| 1738013340 | 11.3 | 0.1 | 0.89 | 11.06 | 11.3 | 11 | 81900 |
| 1737754200 | 11.2 | 0.12 | 1.08 | 10.94 | 11.29 | 10.94 | 28700 |
| 1737667740 | 11.08 | 0.08 | 0.73 | 11.01 | 11.18 | 10.8 | 29900 |
| 1737581400 | 11 | 0.13 | 1.20 | 10.87 | 11 | 10.75 | 17100 |
| 1737495000 | 10.87 | 0.08 | 0.74 | 10.79 | 10.87 | 10.66 | 12400 |
| 1737408600 | 10.79 | -0.43 | -3.83 | 11.2 | 11.2 | 10.76 | 23500 |
| 1737149400 | 11.22 | -0.13 | -1.15 | 11.34 | 11.34 | 10.98 | 37600 |
| 1737062940 | 11.35 | 0.36 | 3.28 | 11.02 | 12 | 10.97 | 348600 |
| 1736976540 | 10.99 | 0.05 | 0.46 | 10.88 | 11.02 | 10.76 | 27400 |
| 1736890140 | 10.94 | 0.29 | 2.72 | 10.56 | 10.94 | 10.5 | 20000 |
| 1736803740 | 10.65 | -0.09 | -0.84 | 10.68 | 10.71 | 10.54 | 9400 |
| 1736544540 | 10.74 | -0.01 | -0.09 | 10.44 | 10.75 | 10.44 | 54200 |
| 1736458140 | 10.75 | -0.04 | -0.37 | 10.68 | 10.75 | 10.51 | 8200 |
| 1736371740 | 10.79 | 0.33 | 3.15 | 10.48 | 10.79 | 10.35 | 56500 |
| 1736285400 | 10.46 | 0.1 | 0.97 | 10.29 | 10.49 | 10.26 | 29800 |
| 1736198940 | 10.36 | -0.13 | -1.24 | 10.47 | 10.49 | 10.32 | 30600 |
| 1735939740 | 10.49 | 0.02 | 0.19 | 10.39 | 10.49 | 10.3 | 18100 |
| 1735853400 | 10.47 | -0.02 | -0.19 | 10.45 | 10.48 | 10.37 | 8600 |
| 1735594200 | 10.49 | -0.17 | -1.59 | 10.6 | 10.84 | 10.49 | 34800 |
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
