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 | 0.12 | 1.15942028986 | 10.35 | 10.6 | 10.09 | 118953 | 10.43273018 | DE |
| 4 | -0.53 | -4.81818181818 | 11 | 11.22 | 10.02 | 124291 | 10.6262632 | DE |
| 12 | 2.315 | 28.387492336 | 8.155 | 11.22 | 7.665 | 150395 | 9.64397709 | DE |
| 26 | 1.84 | 21.3209733488 | 8.63 | 11.22 | 7.665 | 148880 | 9.11812106 | DE |
| 52 | -0.44 | -4.03299725023 | 10.91 | 11.41 | 7.665 | 162678 | 9.36322075 | DE |
| 156 | -0.44 | -4.03299725023 | 10.91 | 11.41 | 7.665 | 162678 | 9.36322075 | DE |
| 260 | -0.44 | -4.03299725023 | 10.91 | 11.41 | 7.665 | 162678 | 9.36322075 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 10.47 | 0.15 | 1.45 | 10.33 | 10.47 | 10.09 | 227942 |
| 1739208600 | 10.32 | -0.01 | -0.10 | 10.39 | 10.41 | 10.24 | 69622 |
| 1738949400 | 10.33 | -0.21 | -1.99 | 10.54 | 10.6 | 10.3 | 74880 |
| 1738863000 | 10.54 | 0.17 | 1.64 | 10.21 | 10.6 | 10.21 | 123482 |
| 1738776600 | 10.37 | -0.1 | -0.96 | 10.35 | 10.43 | 10.26 | 98841 |
| 1738690200 | 10.47 | 0.35 | 3.46 | 10.24 | 10.52 | 10.04 | 118414 |
| 1738603800 | 10.12 | -0.83 | -7.58 | 10.43 | 10.69 | 10.02 | 244963 |
| 1738344600 | 10.95 | -0.01 | -0.09 | 10.97 | 10.97 | 10.83 | 86058 |
| 1738258200 | 10.96 | 0.26 | 2.43 | 10.74 | 11.08 | 10.74 | 103390 |
| 1738171800 | 10.7 | 0.05 | 0.47 | 10.74 | 10.8 | 10.62 | 50508 |
| 1738085400 | 10.65 | -0.12 | -1.11 | 10.75 | 10.89 | 10.62 | 64424 |
| 1737999000 | 10.77 | -0.34 | -3.06 | 10.9 | 11.12 | 10.77 | 151130 |
| 1737739800 | 11.11 | 0.45 | 4.22 | 10.75 | 11.19 | 10.75 | 184755 |
| 1737653400 | 10.66 | -0.09 | -0.84 | 10.85 | 10.92 | 10.6 | 139840 |
| 1737567000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1737480600 | 10.75 | -0.02 | -0.19 | 10.75 | 10.81 | 10.62 | 49949 |
| 1737394200 | 10.77 | 0.05 | 0.47 | 10.75 | 10.85 | 10.6 | 92914 |
| 1737135000 | 10.72 | 0.17 | 1.61 | 10.59 | 10.8 | 10.52 | 168398 |
| 1737048600 | 10.55 | -0.46 | -4.18 | 11.1 | 11.22 | 10.55 | 226050 |
| 1736962200 | 11.01 | 0 | 0.00 | 11 | 11.11 | 10.8 | 115758 |
| 1736875800 | 11.01 | 0.73 | 7.10 | 10.39 | 11.19 | 10.38 | 245549 |
| 1736789400 | 10.28 | 0.04 | 0.39 | 10.2 | 10.35 | 10.03 | 75313 |
| 1736530200 | 10.24 | -0.08 | -0.78 | 10.25 | 10.44 | 10.14 | 51136 |
| 1736443800 | 10.32 | -0.14 | -1.34 | 10.4 | 10.4 | 10.21 | 67377 |
| 1736357400 | 10.46 | -0.16 | -1.51 | 10.6 | 10.67 | 10.39 | 90639 |
| 1736271000 | 10.62 | -0.1 | -0.93 | 10.71 | 10.93 | 10.56 | 108454 |
| 1736184600 | 10.72 | 0.72 | 7.20 | 10.07 | 10.79 | 10.07 | 272514 |
| 1735925400 | 10 | -0.07 | -0.70 | 10.04 | 10.13 | 9.945 | 91970 |
| 1735839000 | 10.07 | 0.04 | 0.40 | 10.06 | 10.21 | 9.97 | 66625 |
| 1735666200 | 10.03 | 0.08 | 0.80 | 9.92 | 10.1 | 9.92 | 35871 |
| 1735579800 | 9.95 | -0.05 | -0.50 | 9.93 | 10.06 | 9.93 | 57861 |
| 1735320600 | 10 | 0.22 | 2.20 | 9.86 | 10.04 | 9.86 | 81420 |
| 1735061400 | 9.785 | 0.07 | 0.77 | 9.72 | 9.91 | 9.72 | 53731 |
| 1734975000 | 9.71 | -0.07 | -0.72 | 9.73 | 9.74 | 9.57 | 82624 |
| 1734715800 | 9.78 | -0.07 | -0.71 | 9.795 | 9.8699999 | 9.525 | 174717 |
| 1734629400 | 9.85 | -0.07 | -0.71 | 9.7 | 9.91 | 9.5 | 120299 |
| 1734543000 | 9.92 | 0.02 | 0.20 | 9.905 | 10.02 | 9.815 | 81783 |
| 1734456600 | 9.9 | 0.06 | 0.66 | 9.78 | 10.02 | 9.78 | 121164 |
| 1734370200 | 9.835 | -0.21 | -2.04 | 9.95 | 10.11 | 9.76 | 184810 |
| 1734111000 | 10.04 | -0.04 | -0.40 | 10.08 | 10.23 | 10 | 143108 |
| 1734024600 | 10.08 | 0.04 | 0.40 | 10.04 | 10.16 | 9.95 | 206073 |
| 1733938200 | 10.04 | 0.16 | 1.62 | 9.83 | 10.06 | 9.4 | 197095 |
| 1733851800 | 9.88 | 0.17 | 1.70 | 9.615 | 9.955 | 9.615 | 201415 |
| 1733765400 | 9.715 | 0.47 | 5.08 | 9.25 | 9.8 | 9.2449999 | 210203 |
| 1733506200 | 9.2449999 | 0.42 | 4.76 | 8.795 | 9.2449999 | 8.77 | 233587 |
| 1733419800 | 8.825 | 0.31 | 3.64 | 8.46 | 8.895 | 8.46 | 176792 |
| 1733333400 | 8.515 | 0.37 | 4.48 | 8.15 | 8.5399999 | 8.045 | 260353 |
| 1733247000 | 8.15 | -0.27 | -3.15 | 8.4149999 | 8.435 | 8.145 | 182892 |
| 1733160600 | 8.4149999 | -0.29 | -3.33 | 8.5 | 8.65 | 8.405 | 195720 |
| 1732901400 | 8.705 | 0.04 | 0.46 | 8.6199999 | 8.795 | 8.515 | 179332 |
| 1732815000 | 8.6649999 | 0.32 | 3.83 | 8.375 | 8.675 | 8.375 | 193094 |
| 1732728600 | 8.345 | 0.21 | 2.52 | 8.4 | 8.44 | 8.05 | 281961 |
| 1732642200 | 8.14 | -0.18 | -2.10 | 8.2 | 8.34 | 8.09 | 206019 |
| 1732555800 | 8.315 | 0.23 | 2.91 | 8.1649999 | 8.3699999 | 8.065 | 235811 |
| 1732296600 | 8.08 | 0.13 | 1.64 | 7.79 | 8.105 | 7.775 | 206530 |
| 1732210200 | 7.95 | 0.03 | 0.32 | 7.875 | 8.03 | 7.84 | 304676 |
| 1732123800 | 7.925 | -0.29 | -3.47 | 8.155 | 8.21 | 7.665 | 408176 |
| 1732037400 | 8.21 | -0.61 | -6.86 | 8.675 | 8.76 | 8.08 | 344159 |
| 1731951000 | 8.815 | -0.12 | -1.29 | 9.1 | 9.1199999 | 8.8 | 90098 |
| 1731691800 | 8.93 | -0.12 | -1.33 | 9.01 | 9.07 | 8.88 | 76389 |
| 1731605400 | 9.05 | 0.08 | 0.89 | 8.99 | 9.13 | 8.85 | 124217 |
| 1731519000 | 8.97 | -0.05 | -0.55 | 9 | 9.185 | 8.885 | 89554 |
| 1731432600 | 9.02 | -0.23 | -2.43 | 9.135 | 9.31 | 9 | 113868 |
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
