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 | 0.0335 | 0.322149458116 | 10.3989 | 10.6051 | 10.2517 | 0 | 0 | IX |
| 4 | 0.2801 | 2.75898072358 | 10.1523 | 10.6051 | 10.1151 | 0 | 0 | IX |
| 12 | 1.0366 | 11.0325890291 | 9.3958 | 10.6051 | 9.3725 | 0 | 0 | IX |
| 26 | 1.2756 | 13.930630788 | 9.1568 | 10.6051 | 8.2327 | 0 | 0 | IX |
| 52 | 2.4684 | 30.9944751381 | 7.964 | 10.6051 | 7.8765 | 0 | 0 | IX |
| 156 | 3.5173 | 50.8640511345 | 6.9151 | 10.6051 | 6.696 | 0 | 0 | IX |
| 260 | 3.5173 | 50.8640511345 | 6.9151 | 10.6051 | 6.696 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 10.2907 | -0.28 | -2.69 | 10.5581 | 10.5586 | 10.2517 | 0 |
| 1737739800 | 10.5748 | 0.02 | 0.16 | 10.5715 | 10.6051 | 10.5438 | 0 |
| 1737653400 | 10.5581 | 0 | 0.00 | 10.5372 | 10.5818 | 10.5226 | 0 |
| 1737567000 | 10.5579 | 0.13 | 1.23 | 10.4686 | 10.5601 | 10.4294 | 0 |
| 1737480600 | 10.4297 | 0.03 | 0.33 | 10.3989 | 10.4686 | 10.3976 | 0 |
| 1737394200 | 10.3954 | -0.09 | -0.82 | 10.4418 | 10.4674 | 10.3793 | 0 |
| 1737135000 | 10.4811 | 0.15 | 1.42 | 10.3343 | 10.4909 | 10.309 | 0 |
| 1737048600 | 10.3343 | 0.01 | 0.12 | 10.3561 | 10.3966 | 10.3234 | 0 |
| 1736962200 | 10.322 | 0.17 | 1.70 | 10.1651 | 10.3469 | 10.1316 | 0 |
| 1736875800 | 10.149 | -0.02 | -0.19 | 10.1928 | 10.2552 | 10.1478 | 0 |
| 1736789400 | 10.1687 | -0.04 | -0.36 | 10.1954 | 10.2084 | 10.1151 | 0 |
| 1736530200 | 10.2057 | -0.1 | -0.93 | 10.3062 | 10.3769 | 10.1659 | 0 |
| 1736443800 | 10.3019 | 0.01 | 0.08 | 10.3075 | 10.3113 | 10.2845 | 0 |
| 1736357400 | 10.2941 | 0 | 0.01 | 10.2671 | 10.2941 | 10.221 | 0 |
| 1736271000 | 10.2928 | -0.09 | -0.88 | 10.3169 | 10.3837 | 10.2657 | 0 |
| 1736184600 | 10.3837 | 0.09 | 0.88 | 10.2977 | 10.3908 | 10.2159 | 0 |
| 1735925400 | 10.2927 | 0 | 0.04 | 10.1921 | 10.2947 | 10.1749 | 0 |
| 1735839000 | 10.2883 | 0.05 | 0.51 | 10.1523 | 10.2982 | 10.1433 | 0 |
| 1735579800 | 10.2364 | -0.01 | -0.05 | 10.2726 | 10.3257 | 10.1341 | 0 |
| 1735320600 | 10.2415 | 0.05 | 0.48 | 10.3756 | 10.385 | 10.2244 | 0 |
| 1734975000 | 10.1928 | 0.02 | 0.22 | 10.1249 | 10.1939 | 10.1184 | 0 |
| 1734715800 | 10.1706 | 0.04 | 0.44 | 10.1185 | 10.1706 | 9.948 | 0 |
| 1734629400 | 10.1262 | -0.21 | -2.00 | 10.3915 | 10.3967 | 10.076 | 0 |
| 1734543000 | 10.3331 | 0.01 | 0.06 | 10.3105 | 10.3435 | 10.2997 | 0 |
| 1734456600 | 10.3273 | -0.01 | -0.14 | 10.3851 | 10.3976 | 10.2993 | 0 |
| 1734370200 | 10.3418 | 0.05 | 0.45 | 10.29 | 10.3641 | 10.2699 | 0 |
| 1734111000 | 10.2959 | 0.01 | 0.10 | 10.3091 | 10.3579 | 10.2868 | 0 |
| 1734024600 | 10.2852 | 0.03 | 0.34 | 10.2357 | 10.3241 | 10.2332 | 0 |
| 1733938200 | 10.2503 | 0.07 | 0.68 | 10.1841 | 10.2589 | 10.1398 | 0 |
| 1733851800 | 10.181 | 0.03 | 0.33 | 10.146 | 10.2046 | 10.143 | 0 |
| 1733765400 | 10.1478 | -0.04 | -0.35 | 10.2085 | 10.2209 | 10.1137 | 0 |
| 1733506200 | 10.1837 | -0.02 | -0.20 | 10.1764 | 10.2132 | 10.1197 | 0 |
| 1733419800 | 10.2042 | -0.02 | -0.22 | 10.2507 | 10.2721 | 10.1857 | 0 |
| 1733333400 | 10.2266 | 0.04 | 0.42 | 10.2247 | 10.2641 | 10.2141 | 0 |
| 1733247000 | 10.1841 | -0.04 | -0.37 | 10.2229 | 10.2275 | 10.1767 | 0 |
| 1733160600 | 10.2215 | 0.07 | 0.69 | 10.1749 | 10.2439 | 10.1677 | 0 |
| 1732901400 | 10.151 | 0.05 | 0.52 | 10.0758 | 10.151 | 10.0593 | 0 |
| 1732815000 | 10.0981 | 0.04 | 0.35 | 10.1066 | 10.1167 | 10.0907 | 0 |
| 1732728600 | 10.0627 | -0.1 | -1.00 | 10.15 | 10.1515 | 10.0611 | 0 |
| 1732642200 | 10.164 | 0.04 | 0.42 | 10.1257 | 10.1699 | 10.0885 | 0 |
| 1732555800 | 10.1214 | -0.03 | -0.28 | 10.139 | 10.1769 | 10.0819 | 0 |
| 1732296600 | 10.15 | 0.12 | 1.23 | 10.0432 | 10.1878 | 10.0348 | 0 |
| 1732210200 | 10.0262 | 0.1 | 0.96 | 9.9674 | 10.0313 | 9.9118 | 0 |
| 1732123800 | 9.9309 | 0 | 0.03 | 9.9726 | 9.9917 | 9.8732 | 0 |
| 1732037400 | 9.9284 | -0.04 | -0.43 | 9.9251 | 9.936 | 9.8358 | 0 |
| 1731951000 | 9.9717 | 0.03 | 0.34 | 9.9232 | 9.9717 | 9.8988 | 0 |
| 1731691800 | 9.9375 | -0.17 | -1.73 | 10.0618 | 10.0803 | 9.9321 | 0 |
| 1731605400 | 10.1121 | 0.02 | 0.19 | 10.1169 | 10.1584 | 10.087 | 0 |
| 1731519000 | 10.0925 | 0.03 | 0.34 | 10.0731 | 10.0972 | 10.0303 | 0 |
| 1731432600 | 10.0586 | -0.02 | -0.16 | 10.0772 | 10.0935 | 10.0543 | 0 |
| 1731346200 | 10.0743 | 0.09 | 0.88 | 10.0273 | 10.0873 | 10.0225 | 0 |
| 1731087000 | 9.986 | 0.08 | 0.80 | 9.9306 | 9.9945 | 9.8987 | 0 |
| 1731000600 | 9.9065 | 0.06 | 0.57 | 9.8814 | 9.9151 | 9.8652 | 0 |
| 1730914200 | 9.8508 | 0.37 | 3.89 | 9.6298999 | 9.8535 | 9.6127 | 0 |
| 1730827800 | 9.482 | 0.09 | 1.01 | 9.3958 | 9.4911999 | 9.3725 | 0 |
| 1730741400 | 9.3875 | -0.13 | -1.41 | 9.4415 | 9.442 | 9.3797 | 0 |
| 1730482200 | 9.5216 | 0.07 | 0.76 | 9.4357 | 9.5541 | 9.3859999 | 0 |
| 1730395800 | 9.4502 | -0.18 | -1.89 | 9.581 | 9.5902999 | 9.412 | 0 |
| 1730309400 | 9.6325 | -0.03 | -0.26 | 9.6323 | 9.6558 | 9.6024 | 0 |
| 1730223000 | 9.658 | 0.05 | 0.49 | 9.6046 | 9.658 | 9.5942 | 0 |
| 1730136600 | 9.6107 | -0.03 | -0.27 | 9.5978999 | 9.6273 | 9.5658999 | 0 |
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
