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 | -1.05 | -10.824742268 | 9.7 | 9.94 | 8.63 | 2580140 | 9.34869495 | PR |
| 4 | -1.6 | -15.6097560976 | 10.25 | 10.3 | 8.63 | 2065300 | 9.70907964 | PR |
| 12 | -2.66 | -23.5190097259 | 11.31 | 11.35 | 8.63 | 1938233 | 10.32436285 | PR |
| 26 | -3.68 | -29.8459042985 | 12.33 | 12.52 | 8.63 | 2442978 | 10.81292658 | PR |
| 52 | -3.93 | -31.240063593 | 12.58 | 13.57 | 8.63 | 2331942 | 10.96826577 | PR |
| 156 | -2.28 | -20.8600182983 | 10.93 | 13.57 | 7.07 | 2372270 | 10.36237167 | PR |
| 260 | -6 | -40.9556313993 | 14.65 | 16.79 | 3.96 | 2869746 | 11.06309311 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 8.9 | -0.41 | -4.40 | 9.33 | 9.3699999 | 8.88 | 3299000 |
| 1736458140 | 9.31 | -0.1 | -1.06 | 9.45 | 9.47 | 9.23 | 2336800 |
| 1736371740 | 9.41 | -0.14 | -1.47 | 9.53 | 9.6 | 9.35 | 2849700 |
| 1736285400 | 9.55 | -0.28 | -2.85 | 9.9 | 9.94 | 9.5399999 | 2603900 |
| 1736198940 | 9.83 | 0.13 | 1.34 | 9.7 | 9.92 | 9.68 | 1811300 |
| 1735939740 | 9.7 | -0.25 | -2.51 | 9.95 | 10.11 | 9.63 | 1969900 |
| 1735853400 | 9.95 | 0.05 | 0.51 | 9.89 | 10.09 | 9.78 | 2499600 |
| 1735594200 | 9.9 | 0.01 | 0.10 | 9.91 | 9.98 | 9.8 | 1099100 |
| 1735334940 | 9.89 | 0.03 | 0.30 | 10.02 | 10.02 | 9.78 | 951400 |
| 1735248540 | 9.86 | 0.09 | 0.92 | 9.75 | 9.9 | 9.72 | 1181000 |
| 1734989340 | 9.77 | -0.24 | -2.40 | 9.99 | 10.05 | 9.77 | 1393100 |
| 1734730200 | 10.01 | -0.05 | -0.50 | 9.88 | 10.17 | 9.82 | 1981100 |
| 1734643800 | 10.06 | 0.18 | 1.82 | 9.78 | 10.15 | 9.78 | 2126600 |
| 1734557400 | 9.88 | -0.27 | -2.66 | 10.15 | 10.19 | 9.83 | 3708700 |
| 1734470940 | 10.15 | -0.01 | -0.10 | 10.13 | 10.3 | 10.08 | 1458600 |
| 1734384540 | 10.16 | -0.07 | -0.68 | 10.25 | 10.28 | 10.13 | 1775000 |
| 1734125340 | 10.23 | -0.02 | -0.20 | 10.23 | 10.41 | 10.17 | 1424700 |
| 1734039000 | 10.25 | -0.31 | -2.94 | 10.52 | 10.52 | 10.11 | 2627600 |
| 1733952540 | 10.56 | 0.05 | 0.48 | 10.54 | 10.83 | 10.35 | 1119600 |
| 1733866140 | 10.51 | 0.26 | 2.54 | 10.35 | 10.53 | 10.3 | 1376100 |
| 1733779740 | 10.25 | 0.04 | 0.39 | 10.3 | 10.5 | 10.21 | 1666900 |
| 1733520600 | 10.21 | -0.31 | -2.95 | 10.47 | 10.6 | 10.19 | 2769400 |
| 1733434200 | 10.52 | 0.18 | 1.74 | 10.37 | 10.79 | 10.37 | 2192600 |
| 1733347800 | 10.34 | -0.03 | -0.29 | 10.38 | 10.69 | 10.34 | 2382700 |
| 1733261340 | 10.37 | -0.03 | -0.29 | 10.43 | 10.63 | 10.34 | 2138600 |
| 1733174940 | 10.4 | -0.02 | -0.19 | 10.41 | 10.58 | 10.18 | 4641100 |
| 1732915740 | 10.42 | -0.07 | -0.67 | 10.49 | 10.49 | 10.02 | 3341500 |
| 1732829400 | 10.49 | -0.4 | -3.67 | 10.87 | 10.87 | 10.38 | 2583500 |
| 1732743000 | 10.89 | -0.25 | -2.24 | 11.2 | 11.2 | 10.87 | 2033700 |
| 1732656600 | 11.14 | 0.27 | 2.48 | 10.83 | 11.2 | 10.83 | 2039900 |
| 1732570140 | 10.87 | 0.25 | 2.35 | 10.62 | 10.98 | 10.62 | 1425300 |
| 1732310940 | 10.62 | 0.25 | 2.41 | 10.43 | 10.62 | 10.38 | 1006800 |
| 1732224600 | 10.37 | -0.32 | -2.99 | 10.62 | 10.74 | 10.37 | 1175000 |
| 1732051800 | 10.69 | 0.16 | 1.52 | 10.59 | 10.85 | 10.51 | 1622800 |
| 1731965340 | 10.53 | 0 | 0.00 | 10.54 | 10.77 | 10.51 | 1322900 |
| 1731619800 | 10.53 | -0.18 | -1.68 | 10.71 | 10.97 | 10.53 | 1819200 |
| 1731533400 | 10.71 | 0 | 0.00 | 10.75 | 10.83 | 10.6 | 1546700 |
| 1731446940 | 10.71 | -0.03 | -0.28 | 10.73 | 10.94 | 10.67 | 2054300 |
| 1731360540 | 10.74 | 0.27 | 2.58 | 10.53 | 10.9 | 10.49 | 1297500 |
| 1731101400 | 10.47 | -0.24 | -2.24 | 10.68 | 10.72 | 10.4 | 1391600 |
| 1731014940 | 10.71 | -0.21 | -1.92 | 10.92 | 11.1 | 10.66 | 1589800 |
| 1730928600 | 10.92 | 0.33 | 3.12 | 10.55 | 11.07 | 10.44 | 2086100 |
| 1730842200 | 10.59 | -0.13 | -1.21 | 10.63 | 10.78 | 10.56 | 1447100 |
| 1730755800 | 10.72 | 0.32 | 3.08 | 10.43 | 10.88 | 10.43 | 1908900 |
| 1730496600 | 10.4 | -0.3 | -2.80 | 10.8 | 10.8 | 10.34 | 1759300 |
| 1730410200 | 10.7 | -0.24 | -2.19 | 10.95 | 11 | 10.69 | 1494800 |
| 1730323800 | 10.94 | 0.14 | 1.30 | 10.8 | 10.94 | 10.79 | 1001200 |
| 1730237340 | 10.8 | -0.17 | -1.55 | 10.98 | 11.07 | 10.79 | 1277200 |
| 1730151000 | 10.97 | 0.06 | 0.55 | 10.97 | 11.19 | 10.94 | 994800 |
| 1729891800 | 10.91 | 0.01 | 0.09 | 10.93 | 11.22 | 10.91 | 1810500 |
| 1729805400 | 10.9 | 0.05 | 0.46 | 10.9 | 10.95 | 10.78 | 1295000 |
| 1729719000 | 10.85 | -0.05 | -0.46 | 10.91 | 10.95 | 10.85 | 1075000 |
| 1729632600 | 10.9 | 0.06 | 0.55 | 10.89 | 11.02 | 10.79 | 2218600 |
| 1729546140 | 10.84 | -0.46 | -4.07 | 11.31 | 11.35 | 10.81 | 4661500 |
| 1729287000 | 11.3 | -0.27 | -2.33 | 11.74 | 11.79 | 11.22 | 3711200 |
| 1729200540 | 11.57 | -0.05 | -0.43 | 11.62 | 11.73 | 11.52 | 3106800 |
| 1729114140 | 11.62 | 0.3 | 2.65 | 11.3 | 11.82 | 11.21 | 5579600 |
| 1729027740 | 11.32 | 0.42 | 3.85 | 10.92 | 11.35 | 10.92 | 5015100 |
| 1728941340 | 10.9 | 0.17 | 1.58 | 10.72 | 11.03 | 10.62 | 1535500 |
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
