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 | 0.16 | 1.35135135135 | 11.84 | 12.11 | 11.64 | 8196080 | 11.87960884 | CS |
| 4 | 0.05 | 0.418410041841 | 11.95 | 12.19 | 11.28 | 11426911 | 11.77357344 | CS |
| 12 | 1.83 | 17.994100295 | 10.17 | 12.33 | 9.98 | 10234495 | 11.36463553 | CS |
| 26 | -0.45 | -3.61445783133 | 12.45 | 12.67 | 9.98 | 10439827 | 11.39978348 | CS |
| 52 | -1.94 | -13.9167862267 | 13.94 | 14.2 | 9.98 | 8608322 | 11.92861609 | CS |
| 156 | -2.13 | -15.0743099788 | 14.13 | 14.75 | 9.98 | 8982735 | 12.47963166 | CS |
| 260 | -0.73 | -5.7344854674 | 12.73 | 16.1 | 9.98 | 9678295 | 12.57150113 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 11.88 | -0.22 | -1.82 | 11.99 | 12.02 | 11.83 | 10585000 |
| 1743111000 | 12.1 | 0.22 | 1.85 | 11.94 | 12.11 | 11.88 | 8403200 |
| 1743024600 | 11.88 | -0.01 | -0.08 | 11.89 | 12.08 | 11.88 | 9673600 |
| 1742938200 | 11.89 | 0.15 | 1.28 | 11.77 | 11.99 | 11.65 | 4488700 |
| 1742851740 | 11.74 | -0.05 | -0.42 | 11.72 | 11.87 | 11.64 | 5045600 |
| 1742592600 | 11.79 | -0.19 | -1.59 | 11.84 | 11.95 | 11.75 | 13369300 |
| 1742506200 | 11.98 | -0.21 | -1.72 | 12.12 | 12.14 | 11.9 | 5369900 |
| 1742419800 | 12.19 | 0.2 | 1.67 | 11.98 | 12.19 | 11.91 | 11065500 |
| 1742333400 | 11.99 | -0.1 | -0.83 | 12.12 | 12.15 | 11.87 | 13972700 |
| 1742247000 | 12.09 | 0.39 | 3.33 | 11.81 | 12.19 | 11.74 | 11317300 |
| 1741987800 | 11.7 | 0.19 | 1.65 | 11.67 | 11.8 | 11.51 | 32515300 |
| 1741901400 | 11.51 | -0.03 | -0.26 | 11.59 | 11.6 | 11.28 | 16171300 |
| 1741814940 | 11.54 | 0.01 | 0.09 | 11.59 | 11.7 | 11.5 | 10768600 |
| 1741728600 | 11.53 | 0.01 | 0.09 | 11.52 | 11.57 | 11.36 | 12962100 |
| 1741642140 | 11.52 | -0.29 | -2.46 | 11.59 | 11.72 | 11.52 | 8082200 |
| 1741382940 | 11.81 | 0.13 | 1.11 | 11.48 | 11.91 | 11.47 | 8762100 |
| 1741296540 | 11.68 | -0.02 | -0.17 | 11.8 | 11.84 | 11.62 | 6449300 |
| 1741210140 | 11.7 | 0 | 0.00 | 11.5 | 11.83 | 11.46 | 9015200 |
| 1740778200 | 11.7 | -0.35 | -2.90 | 11.95 | 12.03 | 11.6 | 18252500 |
| 1740691740 | 12.05 | 0.07 | 0.58 | 12.04 | 12.19 | 11.96 | 9315100 |
| 1740605400 | 11.98 | -0.17 | -1.40 | 12.27 | 12.3 | 11.97 | 13145300 |
| 1740519000 | 12.15 | 0.43 | 3.67 | 11.72 | 12.29 | 11.67 | 11960200 |
| 1740432540 | 11.72 | -0.07 | -0.59 | 11.93 | 11.95 | 11.6 | 13786600 |
| 1740173400 | 11.79 | 0.02 | 0.17 | 11.74 | 11.85 | 11.64 | 6798900 |
| 1740087000 | 11.77 | 0.01 | 0.09 | 11.69 | 11.84 | 11.62 | 11557600 |
| 1740000540 | 11.76 | -0.19 | -1.59 | 11.86 | 11.86 | 11.66 | 9371400 |
| 1739914140 | 11.95 | -0.25 | -2.05 | 12.2 | 12.24 | 11.86 | 9390300 |
| 1739827800 | 12.2 | 0.24 | 2.01 | 11.99 | 12.33 | 11.95 | 8666500 |
| 1739568600 | 11.96 | 0.38 | 3.28 | 11.68 | 11.97 | 11.63 | 8824600 |
| 1739482140 | 11.58 | 0.13 | 1.14 | 11.39 | 11.58 | 11.3 | 8218800 |
| 1739395740 | 11.45 | -0.06 | -0.52 | 11.25 | 11.56 | 11.21 | 16097000 |
| 1739309400 | 11.51 | 0.39 | 3.51 | 11.15 | 11.68 | 11.09 | 18918800 |
| 1739222940 | 11.12 | 0.2 | 1.83 | 11.13 | 11.19 | 10.98 | 5401900 |
| 1738963800 | 10.92 | -0.3 | -2.67 | 11.18 | 11.25 | 10.86 | 11378800 |
| 1738877340 | 11.22 | 0.1 | 0.90 | 11.15 | 11.39 | 11.15 | 7030700 |
| 1738790940 | 11.12 | -0.09 | -0.80 | 11.17 | 11.21 | 10.98 | 10236300 |
| 1738704600 | 11.21 | -0.01 | -0.09 | 11.12 | 11.29 | 10.98 | 7654400 |
| 1738618200 | 11.22 | -0.01 | -0.09 | 11.32 | 11.32 | 11.11 | 5187500 |
| 1738358940 | 11.23 | -0.24 | -2.09 | 11.49 | 11.57 | 11.23 | 8670500 |
| 1738272540 | 11.47 | 0.44 | 3.99 | 11.07 | 11.57 | 11.03 | 13942300 |
| 1738186200 | 11.03 | 0.02 | 0.18 | 11.12 | 11.15 | 10.99 | 7451000 |
| 1738099740 | 11.01 | -0.07 | -0.63 | 11.1 | 11.15 | 10.98 | 5740500 |
| 1738013340 | 11.08 | 0.28 | 2.59 | 10.8 | 11.15 | 10.8 | 7945400 |
| 1737754200 | 10.8 | 0 | 0.00 | 10.75 | 10.87 | 10.67 | 7071700 |
| 1737667740 | 10.8 | -0.15 | -1.37 | 10.94 | 11.05 | 10.8 | 19840600 |
| 1737581400 | 10.95 | 0.3 | 2.82 | 10.77 | 10.99 | 10.63 | 13937700 |
| 1737495000 | 10.65 | 0.05 | 0.47 | 10.58 | 10.73 | 10.51 | 5045900 |
| 1737408600 | 10.6 | -0.04 | -0.38 | 10.45 | 10.7 | 10.44 | 6499600 |
| 1737149400 | 10.64 | 0.25 | 2.41 | 10.44 | 10.69 | 10.33 | 11127800 |
| 1737062940 | 10.39 | -0.05 | -0.48 | 10.41 | 10.45 | 10.31 | 8842600 |
| 1736976540 | 10.44 | 0.37 | 3.67 | 10.2 | 10.52 | 10.15 | 13024400 |
| 1736890140 | 10.07 | -0.08 | -0.79 | 10.19 | 10.2 | 9.98 | 9190600 |
| 1736803740 | 10.15 | -0.15 | -1.46 | 10.26 | 10.27 | 10.12 | 9323500 |
| 1736544540 | 10.3 | -0.09 | -0.87 | 10.28 | 10.35 | 10.19 | 7306800 |
| 1736458140 | 10.39 | 0.17 | 1.66 | 10.18 | 10.48 | 10.17 | 9703100 |
| 1736371740 | 10.22 | -0.25 | -2.39 | 10.41 | 10.44 | 10.19 | 10076600 |
| 1736285400 | 10.47 | 0.12 | 1.16 | 10.4 | 10.53 | 10.38 | 8547300 |
| 1736198940 | 10.35 | 0.25 | 2.48 | 10.22 | 10.39 | 10.21 | 7521200 |
| 1735939740 | 10.1 | -0.05 | -0.49 | 10.17 | 10.28 | 10.1 | 7869700 |
| 1735853400 | 10.15 | -0.02 | -0.20 | 10.11 | 10.24 | 10.06 | 8688400 |
| 1735594200 | 10.17 | -0.06 | -0.59 | 10.2 | 10.26 | 10.11 | 12799100 |
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
