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 | 0.18 | 1.74418604651 | 10.32 | 10.5 | 10.05 | 337929 | 10.5 | FU |
| 4 | 0 | 0 | 10.5 | 10.6 | 9.8 | 584901 | 10.49844645 | FU |
| 12 | 0.18 | 1.74418604651 | 10.32 | 10.64 | 9.69 | 665760 | 10.35249673 | FU |
| 26 | 0.9 | 9.375 | 9.6 | 10.64 | 9 | 591400 | 10.34529022 | FU |
| 52 | 0.9 | 9.375 | 9.6 | 10.64 | 9 | 591400 | 10.34529022 | FU |
| 156 | 0.9 | 9.375 | 9.6 | 10.64 | 9 | 591400 | 10.34529022 | FU |
| 260 | 0.9 | 9.375 | 9.6 | 10.64 | 9 | 591400 | 10.34529022 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.17 | 1647814 |
| 1740432540 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.17 | 1819 |
| 1740173400 | 10.5 | 0 | 0.00 | 10.32 | 10.5 | 10.07 | 1602901 |
| 1740087000 | 10.5 | 0 | 0.00 | 10.32 | 10.5 | 10.05 | 25530 |
| 1740000540 | 10.5 | 0 | 0.00 | 10.29 | 10.5 | 10.29 | 59346 |
| 1739914140 | 10.5 | -0.04 | -0.38 | 10.32 | 10.5 | 10.32 | 49 |
| 1739827800 | 10.54 | 0 | 0.00 | 10.32 | 10.54 | 10.13 | 1647126 |
| 1739568600 | 10.54 | 0.04 | 0.38 | 10.54 | 10.54 | 10.14 | 46 |
| 1739482140 | 10.5 | 0 | 0.00 | 10.25 | 10.5 | 10.13 | 953108 |
| 1739395740 | 10.5 | -0.04 | -0.38 | 10.5 | 10.5 | 10 | 3117641 |
| 1739309400 | 10.54 | 0.15 | 1.44 | 10.54 | 10.54 | 10.54 | 2 |
| 1739222940 | 10.39 | -0.01 | -0.10 | 10.39 | 10.39 | 9.8 | 1850 |
| 1738963800 | 10.4 | 0 | 0.00 | 10.4 | 10.45 | 10.4 | 85 |
| 1738877340 | 10.4 | -0.03 | -0.29 | 10.46 | 10.54 | 10.09 | 790 |
| 1738790940 | 10.43 | -0.06 | -0.57 | 10.55 | 10.55 | 10.43 | 368 |
| 1738704600 | 10.49 | 0 | 0.00 | 10.28 | 10.55 | 9.8 | 289 |
| 1738618200 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 9.8 | 2573 |
| 1738358940 | 10.49 | -0.01 | -0.10 | 10.6 | 10.6 | 10.45 | 143466 |
| 1738272540 | 10.5 | -0.05 | -0.47 | 10.59 | 10.59 | 10 | 845223 |
| 1738186200 | 10.55 | 0.15 | 1.44 | 10.19 | 10.55 | 10.04 | 1648665 |
| 1738099740 | 10.4 | -0.1 | -0.95 | 10.5 | 10.5 | 10.35 | 1647136 |
| 1738013340 | 10.5 | 0.1 | 0.96 | 10.19 | 10.5 | 10.01 | 1647714 |
| 1737754200 | 10.4 | 0.09 | 0.87 | 10.1 | 10.4 | 10 | 264 |
| 1737667740 | 10.31 | -0.01 | -0.10 | 10.11 | 10.31 | 9.95 | 964 |
| 1737581400 | 10.32 | -0.08 | -0.77 | 10.19 | 10.32 | 10.05 | 152 |
| 1737495000 | 10.4 | 0 | 0.00 | 10.43 | 10.43 | 10.05 | 424 |
| 1737408600 | 10.4 | -0.03 | -0.29 | 10.22 | 10.43 | 10.22 | 48398 |
| 1737149400 | 10.43 | 0.02 | 0.19 | 10.54 | 10.54 | 9.76 | 93 |
| 1737062940 | 10.41 | -0.03 | -0.29 | 10.44 | 10.44 | 10.23 | 227 |
| 1736976540 | 10.44 | 0 | 0.00 | 10.37 | 10.44 | 10.37 | 2219869 |
| 1736890140 | 10.44 | -0.04 | -0.38 | 10.27 | 10.44 | 10.05 | 279217 |
| 1736803740 | 10.48 | 0 | 0.00 | 10.27 | 10.48 | 9.78 | 1389 |
| 1736544540 | 10.48 | 0.02 | 0.19 | 10.25 | 10.48 | 9.99 | 875 |
| 1736458140 | 10.46 | -0.02 | -0.19 | 10.27 | 10.48 | 10.07 | 241987 |
| 1736371740 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.47 | 1645047 |
| 1736285400 | 10.48 | -0.06 | -0.57 | 10.32 | 10.48 | 10.32 | 450 |
| 1736198940 | 10.54 | 0.09 | 0.86 | 10.24 | 10.54 | 9.96 | 536 |
| 1735939740 | 10.45 | -0.04 | -0.38 | 10.28 | 10.54 | 10.28 | 1385313 |
| 1735853400 | 10.49 | -0.01 | -0.10 | 10.29 | 10.55 | 10.25 | 164078 |
| 1735594200 | 10.5 | 0.2 | 1.94 | 10.09 | 10.5 | 9.95 | 1305422 |
| 1735334940 | 10.3 | 0.3 | 3.00 | 9.8 | 10.3 | 9.8 | 1077648 |
| 1735248540 | 10 | 0 | 0.00 | 9.8 | 10 | 9.8 | 1649335 |
| 1734989340 | 10 | -0.3 | -2.91 | 10.09 | 10.2 | 9.85 | 5342785 |
| 1734730200 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 9.85 | 51 |
| 1734643800 | 10.3 | -0.06 | -0.58 | 10.15 | 10.3 | 9.95 | 6580127 |
| 1734557400 | 10.36 | -0.14 | -1.33 | 10.29 | 10.37 | 10.11 | 373022 |
| 1734470940 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.01 | 242 |
| 1734384540 | 10.5 | -0.14 | -1.32 | 10.42 | 10.59 | 9.9 | 161 |
| 1734125340 | 10.64 | 0.09 | 0.85 | 10.33 | 10.64 | 9.69 | 4293 |
| 1734039000 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.41 | 5502 |
| 1733952540 | 10.55 | 0.19 | 1.83 | 10.15 | 10.64 | 10.03 | 133 |
| 1733866140 | 10.36 | 0.01 | 0.10 | 10.14 | 10.36 | 10.14 | 1640 |
| 1733779740 | 10.35 | -0.03 | -0.29 | 10.17 | 10.36 | 9.7899999 | 5198 |
| 1733520600 | 10.38 | 0 | 0.00 | 9.91 | 10.38 | 9.9 | 318 |
| 1733434200 | 10.38 | -0.06 | -0.57 | 10.23 | 10.51 | 9.9 | 684907 |
| 1733347800 | 10.44 | -0.06 | -0.57 | 10.49 | 10.49 | 9.91 | 838622 |
| 1733261340 | 10.5 | -0.04 | -0.38 | 10.32 | 10.51 | 9.9 | 78171 |
| 1733174940 | 10.54 | 0.04 | 0.38 | 10.29 | 10.54 | 9.9 | 5954 |
| 1732915740 | 10.5 | 0.01 | 0.10 | 10.28 | 10.5 | 9.99 | 124 |
| 1732829400 | 10.49 | 0.13 | 1.25 | 10.15 | 10.54 | 10.15 | 3135354 |
| 1732743000 | 10.36 | 0 | 0.00 | 10.15 | 10.36 | 10.15 | 29850 |
| 1732656600 | 10.36 | -0.02 | -0.19 | 10.17 | 10.36 | 9.71 | 11613 |
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
