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 | -0.015 | -0.131094816511 | 11.4421 | 11.4971 | 11.3878 | 0 | 0 | IX |
| 4 | 0.3216 | 2.89586241052 | 11.1055 | 11.5363 | 11.0847 | 0 | 0 | IX |
| 12 | 0.3236 | 2.91439636151 | 11.1035 | 11.5363 | 10.8982 | 0 | 0 | IX |
| 26 | -0.6989 | -5.7636483589 | 12.126 | 12.2939 | 10.8982 | 0 | 0 | IX |
| 52 | 0.4011 | 3.63776528206 | 11.026 | 16.287 | 10.7138 | 0 | 0 | IX |
| 156 | 0.3856 | 3.49227912874 | 11.0415 | 16.8381 | 9.976 | 0 | 0 | IX |
| 260 | 0.3856 | 3.49227912874 | 11.0415 | 16.8381 | 9.976 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 11.4271 | 0.01 | 0.06 | 11.4356 | 11.4386 | 11.4098 | 0 |
| 1741887000 | 11.4204 | 0.01 | 0.07 | 11.4141 | 11.4269 | 11.3878 | 0 |
| 1741800600 | 11.4127 | -0.04 | -0.35 | 11.441 | 11.4442 | 11.4034 | 0 |
| 1741714200 | 11.4533 | -0.01 | -0.07 | 11.4951 | 11.4971 | 11.4413 | 0 |
| 1741627800 | 11.461 | 0 | 0.04 | 11.4307 | 11.4817 | 11.429 | 0 |
| 1741368600 | 11.4561 | 0.05 | 0.47 | 11.4421 | 11.4712 | 11.4262 | 0 |
| 1741282200 | 11.4022 | -0.06 | -0.52 | 11.3931 | 11.4375 | 11.389 | 0 |
| 1741195800 | 11.4616 | -0.04 | -0.36 | 11.4431 | 11.4889 | 11.4342 | 0 |
| 1741109400 | 11.5028 | 0.17 | 1.47 | 11.4925 | 11.5363 | 11.4888 | 0 |
| 1741023000 | 11.3358 | 0.04 | 0.34 | 11.3032 | 11.3382 | 11.2889 | 0 |
| 1740763800 | 11.2976 | 0.02 | 0.20 | 11.3012 | 11.3137 | 11.277 | 0 |
| 1740677400 | 11.2752 | 0.01 | 0.08 | 11.2731 | 11.2813 | 11.2558 | 0 |
| 1740591000 | 11.2667 | 0.01 | 0.05 | 11.2459 | 11.2712 | 11.2459 | 0 |
| 1740504600 | 11.2609 | 0.07 | 0.65 | 11.2339 | 11.2699 | 11.2246 | 0 |
| 1740418200 | 11.1884 | 0.03 | 0.30 | 11.1709 | 11.2003 | 11.1575 | 0 |
| 1740159000 | 11.155 | 0.02 | 0.22 | 11.1365 | 11.1614 | 11.1298 | 0 |
| 1740072600 | 11.1307 | 0.03 | 0.29 | 11.1218 | 11.136 | 11.1108 | 0 |
| 1739986200 | 11.0981 | -0.02 | -0.15 | 11.0998 | 11.1064 | 11.0847 | 0 |
| 1739899800 | 11.1151 | -0.02 | -0.19 | 11.1248 | 11.1284 | 11.1137 | 0 |
| 1739813400 | 11.1363 | -0.02 | -0.18 | 11.1359 | 11.1379 | 11.1337 | 0 |
| 1739554200 | 11.156 | 0.06 | 0.54 | 11.1055 | 11.1595 | 11.0987 | 0 |
| 1739467800 | 11.0966 | 0.06 | 0.50 | 11.0546 | 11.1056 | 11.0515 | 0 |
| 1739381400 | 11.0412 | -0.07 | -0.61 | 11.0987 | 11.1091 | 11.0299 | 0 |
| 1739295000 | 11.1094 | -0.02 | -0.18 | 11.1176 | 11.1214 | 11.0985 | 0 |
| 1739208600 | 11.1296 | -0.01 | -0.06 | 11.1294 | 11.1465 | 11.1169 | 0 |
| 1738949400 | 11.1363 | -0.02 | -0.15 | 11.1538 | 11.169 | 11.1146 | 0 |
| 1738863000 | 11.1534 | -0.01 | -0.11 | 11.162 | 11.1757 | 11.1486 | 0 |
| 1738776600 | 11.1659 | 0.07 | 0.63 | 11.1211 | 11.1759 | 11.118 | 0 |
| 1738690200 | 11.0957 | -0 | -0.03 | 11.0654 | 11.1009 | 11.056 | 0 |
| 1738603800 | 11.0987 | -0.09 | -0.83 | 10.8995 | 11.1324 | 10.8982 | 0 |
| 1738344600 | 11.1915 | 0 | 0.01 | 11.1844 | 11.2073 | 11.1808 | 0 |
| 1738258200 | 11.1899 | 0.01 | 0.12 | 11.1941 | 11.2139 | 11.1836 | 0 |
| 1738171800 | 11.1767 | 0.01 | 0.13 | 11.1944 | 11.1992 | 11.1749 | 0 |
| 1738085400 | 11.1622 | -0.01 | -0.09 | 11.1701 | 11.1778 | 11.1568 | 0 |
| 1737999000 | 11.1721 | 0.04 | 0.37 | 11.1642 | 11.2019 | 11.1605 | 0 |
| 1737739800 | 11.1306 | 0.02 | 0.17 | 11.1224 | 11.135 | 11.1002 | 0 |
| 1737653400 | 11.112 | -0.03 | -0.31 | 11.1318 | 11.1331 | 11.0947 | 0 |
| 1737567000 | 11.1462 | 0 | 0.00 | 11.1462 | 11.1462 | 11.1462 | 0 |
| 1737480600 | 11.1462 | 0.03 | 0.25 | 11.1466 | 11.156 | 11.1343 | 0 |
| 1737394200 | 11.1188 | 0 | 0.04 | 11.114 | 11.1203 | 11.1128 | 0 |
| 1737135000 | 11.1141 | -0.01 | -0.06 | 11.1241 | 11.1464 | 11.1141 | 0 |
| 1737048600 | 11.1209 | 0.03 | 0.30 | 11.0868 | 11.1213 | 11.0656 | 0 |
| 1736962200 | 11.0875 | 0.08 | 0.70 | 11.0304 | 11.1054 | 11.0191 | 0 |
| 1736875800 | 11.0101 | 0 | 0.04 | 11.0333 | 11.0358 | 11.0027 | 0 |
| 1736789400 | 11.0059 | -0.02 | -0.21 | 11.0099 | 11.0263 | 10.9992 | 0 |
| 1736530200 | 11.0294 | -0.05 | -0.49 | 11.0653 | 11.0669 | 10.9965 | 0 |
| 1736443800 | 11.0841 | 0.02 | 0.19 | 11.0694 | 11.0902 | 11.0646 | 0 |
| 1736357400 | 11.0629 | 0 | 0.01 | 11.0706 | 11.0724 | 11.0362 | 0 |
| 1736271000 | 11.0614 | -0.04 | -0.37 | 11.1041 | 11.1052 | 11.0539 | 0 |
| 1736184600 | 11.102 | -0.02 | -0.21 | 11.1011 | 11.1258 | 11.0854 | 0 |
| 1735925400 | 11.1256 | 0.18 | 1.60 | 11.1488 | 11.1493 | 11.1198 | 0 |
| 1735839000 | 10.9503 | -0.17 | -1.48 | 10.962 | 10.9878 | 10.9479 | 0 |
| 1735579800 | 11.1153 | 0.03 | 0.24 | 11.0836 | 11.1231 | 11.0819 | 0 |
| 1735320600 | 11.0887 | 0 | 0.01 | 11.0793 | 11.0954 | 11.0676 | 0 |
| 1734975000 | 11.0881 | -0.04 | -0.39 | 11.1098 | 11.1102 | 11.0858 | 0 |
| 1734715800 | 11.1312 | 0.04 | 0.32 | 11.1035 | 11.1359 | 11.0953 | 0 |
| 1734629400 | 11.0962 | -0.09 | -0.79 | 11.1168 | 11.1191 | 11.0847 | 0 |
| 1734543000 | 11.185 | -0.01 | -0.11 | 11.1946 | 11.1969 | 11.1726 | 0 |
| 1734456600 | 11.1975 | 0.02 | 0.21 | 11.1762 | 11.2019 | 11.1611 | 0 |
| 1734370200 | 11.1738 | -0.02 | -0.16 | 11.1958 | 11.2036 | 11.1719 | 0 |
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
