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 | -0.11 | -0.945829750645 | 11.63 | 11.78 | 11.3 | 1032700 | 11.54348601 | CS |
| 4 | 1.14 | 10.9826589595 | 10.38 | 11.99 | 9.87 | 1632828 | 11.13020251 | CS |
| 12 | 0.03 | 0.261096605744 | 11.49 | 12.17 | 9.87 | 1360366 | 11.01861443 | CS |
| 26 | 0.51 | 4.63215258856 | 11.01 | 13 | 9.87 | 1264171 | 11.25193666 | CS |
| 52 | -0.39 | -3.27455919395 | 11.91 | 14.56 | 9.87 | 1179777 | 11.85902016 | CS |
| 156 | -3.86 | -25.0975292588 | 15.38 | 18.63 | 9.87 | 1486584 | 12.86582968 | CS |
| 260 | -7.38 | -39.0476190476 | 18.9 | 24.98 | 8.82 | 1687110 | 13.87907322 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 11.52 | 0.02 | 0.17 | 11.53 | 11.62 | 11.3 | 1032600 |
| 1732224600 | 11.5 | -0.06 | -0.52 | 11.55 | 11.62 | 11.38 | 1043100 |
| 1732051800 | 11.56 | -0.01 | -0.09 | 11.57 | 11.78 | 11.47 | 912600 |
| 1731965340 | 11.57 | -0.06 | -0.52 | 11.63 | 11.74 | 11.46 | 1142400 |
| 1731619800 | 11.63 | 0.19 | 1.66 | 11.28 | 11.75 | 11.28 | 948200 |
| 1731533400 | 11.44 | -0.36 | -3.05 | 11.79 | 11.85 | 11.4 | 1644400 |
| 1731446940 | 11.8 | -0.1 | -0.84 | 11.9 | 11.9 | 11.63 | 1644500 |
| 1731360540 | 11.9 | 0.35 | 3.03 | 11.55 | 11.99 | 11.47 | 2911700 |
| 1731101400 | 11.55 | 0.15 | 1.32 | 11.34 | 11.62 | 11.17 | 2473700 |
| 1731014940 | 11.4 | 0.8 | 7.55 | 11.3 | 11.95 | 11.1 | 6565600 |
| 1730928600 | 10.6 | 0.08 | 0.76 | 10.41 | 10.6 | 10.27 | 2002200 |
| 1730842200 | 10.52 | 0.18 | 1.74 | 10.38 | 10.59 | 10.26 | 1289300 |
| 1730755800 | 10.34 | 0.41 | 4.13 | 10.03 | 10.45 | 10.01 | 1036200 |
| 1730496600 | 9.93 | -0.29 | -2.84 | 10.29 | 10.29 | 9.8699999 | 1319400 |
| 1730410200 | 10.22 | -0.17 | -1.64 | 10.36 | 10.45 | 10.19 | 457700 |
| 1730323800 | 10.39 | 0.15 | 1.46 | 10.2 | 10.48 | 10.2 | 539400 |
| 1730237340 | 10.24 | -0.01 | -0.10 | 10.19 | 10.37 | 10.18 | 705200 |
| 1730151000 | 10.25 | 0.19 | 1.89 | 10.11 | 10.3 | 10.09 | 1192400 |
| 1729891800 | 10.06 | -0.34 | -3.27 | 10.38 | 10.51 | 10.04 | 1562900 |
| 1729805400 | 10.4 | 0.2 | 1.96 | 10.28 | 10.41 | 10.16 | 724300 |
| 1729719000 | 10.2 | 0 | 0.00 | 10.22 | 10.29 | 10.12 | 408000 |
| 1729632600 | 10.2 | 0.04 | 0.39 | 10.18 | 10.29 | 10.12 | 610600 |
| 1729546140 | 10.16 | -0.11 | -1.07 | 10.29 | 10.47 | 10.12 | 1063500 |
| 1729287000 | 10.27 | -0.38 | -3.57 | 10.73 | 10.78 | 10.27 | 1088500 |
| 1729200540 | 10.65 | -0.08 | -0.75 | 10.71 | 10.72 | 10.48 | 725700 |
| 1729114140 | 10.73 | 0.27 | 2.58 | 10.46 | 10.84 | 10.46 | 1116100 |
| 1729027740 | 10.46 | -0.1 | -0.95 | 10.55 | 10.75 | 10.45 | 1010500 |
| 1728941340 | 10.56 | 0.27 | 2.62 | 10.28 | 10.65 | 10.28 | 1607200 |
| 1728682200 | 10.29 | 0.1 | 0.98 | 10.08 | 10.47 | 10.07 | 1136300 |
| 1728595740 | 10.19 | 0.08 | 0.79 | 10.11 | 10.2 | 10.02 | 933700 |
| 1728509400 | 10.11 | -0.04 | -0.39 | 10.15 | 10.35 | 10.06 | 1175200 |
| 1728422940 | 10.15 | -0.23 | -2.22 | 10.34 | 10.4 | 10.03 | 2228300 |
| 1728336600 | 10.38 | -0.08 | -0.76 | 10.56 | 10.61 | 10.34 | 1449000 |
| 1728077400 | 10.46 | -0.18 | -1.69 | 10.63 | 10.69 | 10.42 | 1454100 |
| 1727991000 | 10.64 | -0.12 | -1.12 | 10.7 | 10.75 | 10.55 | 897500 |
| 1727904540 | 10.76 | -0.36 | -3.24 | 10.85 | 11.13 | 10.7 | 1474100 |
| 1727818200 | 11.12 | 0.2 | 1.83 | 10.91 | 11.28 | 10.91 | 1856300 |
| 1727731800 | 10.92 | -0.19 | -1.71 | 11.21 | 11.25 | 10.81 | 1386100 |
| 1727472600 | 11.11 | -0.06 | -0.54 | 11.21 | 11.39 | 11.08 | 1055200 |
| 1727386140 | 11.17 | 0.52 | 4.88 | 10.86 | 11.56 | 10.86 | 6791800 |
| 1727299740 | 10.65 | -0.31 | -2.83 | 10.97 | 11.06 | 10.63 | 1604000 |
| 1727213400 | 10.96 | -0.11 | -0.99 | 11.07 | 11.24 | 10.94 | 1011300 |
| 1727127000 | 11.07 | -0.18 | -1.60 | 11.35 | 11.35 | 11.01 | 858600 |
| 1726867800 | 11.25 | -0.38 | -3.27 | 11.65 | 11.65 | 11.25 | 1207000 |
| 1726781400 | 11.63 | -0.14 | -1.19 | 11.98 | 11.98 | 11.57 | 601700 |
| 1726695000 | 11.77 | -0.26 | -2.16 | 11.95 | 12.17 | 11.77 | 810900 |
| 1726608600 | 12.03 | 0.55 | 4.79 | 11.69 | 12.12 | 11.52 | 1142700 |
| 1726522200 | 11.48 | -0.05 | -0.43 | 11.6 | 11.79 | 11.43 | 1016900 |
| 1726263000 | 11.53 | 0.25 | 2.22 | 11.24 | 11.53 | 11.24 | 683400 |
| 1726176540 | 11.28 | 0.03 | 0.27 | 11.28 | 11.38 | 11.14 | 553500 |
| 1726090140 | 11.25 | -0.07 | -0.62 | 11.32 | 11.41 | 11.09 | 1055500 |
| 1726003740 | 11.32 | -0.16 | -1.39 | 11.46 | 11.51 | 11.3 | 1346800 |
| 1725917400 | 11.48 | -0.07 | -0.61 | 11.67 | 11.67 | 11.44 | 524100 |
| 1725658200 | 11.55 | -0.13 | -1.11 | 11.58 | 11.68 | 11.41 | 978400 |
| 1725571800 | 11.68 | 0.11 | 0.95 | 11.68 | 11.68 | 11.41 | 886700 |
| 1725485400 | 11.57 | 0.02 | 0.17 | 11.25 | 11.75 | 11.19 | 1874900 |
| 1725399000 | 11.55 | 0 | 0.00 | 11.5 | 11.64 | 11.47 | 984300 |
| 1725312600 | 11.55 | -0.02 | -0.17 | 11.65 | 11.65 | 11.49 | 801100 |
| 1725053400 | 11.57 | 0 | 0.00 | 11.49 | 11.62 | 11.47 | 1376500 |
| 1724967000 | 11.57 | -0.24 | -2.03 | 11.87 | 11.87 | 11.49 | 611000 |
| 1724880600 | 11.81 | 0.34 | 2.96 | 11.5 | 11.92 | 11.42 | 1217800 |
| 1724794140 | 11.47 | -0.17 | -1.46 | 11.64 | 11.64 | 11.43 | 772000 |
| 1724707740 | 11.64 | -0.06 | -0.51 | 11.73 | 11.78 | 11.53 | 912900 |
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
