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 | -0.151384 | -1.3871031586 | 10.91368 | 10.984844 | 10.762296 | 0 | 0 | FX |
| 4 | -0.16561 | -1.51547789668 | 10.927906 | 11.019088 | 10.762296 | 0 | 0 | FX |
| 12 | -0.164662 | -1.50693358572 | 10.926958 | 11.107195 | 10.762296 | 0 | 0 | FX |
| 26 | 0.12608 | 1.1853839749 | 10.636216 | 11.107195 | 10.56773 | 0 | 0 | FX |
| 52 | -0.183858 | -1.67965844442 | 10.946154 | 11.107195 | 10.479787 | 0 | 0 | FX |
| 156 | -0.576884 | -5.08752837507 | 11.33918 | 13.166781 | 9.6943069 | 0 | 0 | FX |
| 260 | 1.1202425 | 11.6182979072 | 9.6420535 | 13.166781 | 9.5985125 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741219020 | 10.883556 | -0.02 | -0.15 | 10.829752 | 10.883556 | 10.829752 | 0 |
| 1741132620 | 10.900055 | 0 | 0.04 | 10.87286 | 10.900055 | 10.873068 | 0 |
| 1741046220 | 10.896235 | -0.03 | -0.31 | 10.887933 | 10.896235 | 10.887933 | 0 |
| 1740959820 | 10.930102 | 0.03 | 0.24 | 10.930102 | 10.930102 | 10.903944 | 0 |
| 1740873420 | 10.903944 | 0 | 0.00 | 10.903944 | 10.903944 | 10.903944 | 0 |
| 1740787020 | 10.903944 | 0.02 | 0.16 | 10.984844 | 10.984844 | 10.903944 | 0 |
| 1740700620 | 10.886362 | -0.02 | -0.16 | 10.91368 | 10.91368 | 10.886362 | 0 |
| 1740614220 | 10.903534 | -0 | -0.02 | 10.88784 | 10.903534 | 10.88784 | 0 |
| 1740527820 | 10.906198 | 0.01 | 0.08 | 10.902116 | 10.906198 | 10.902116 | 0 |
| 1740441420 | 10.897483 | -0.01 | -0.07 | 10.849753 | 10.897483 | 10.849753 | 0 |
| 1740355020 | 10.905329 | 0 | 0.00 | 10.905329 | 10.905329 | 10.905329 | 0 |
| 1740268620 | 10.905329 | 0 | 0.00 | 10.905329 | 10.905329 | 10.905329 | 0 |
| 1740182220 | 10.905329 | 0.01 | 0.08 | 10.849726 | 10.905329 | 10.849726 | 0 |
| 1740095820 | 10.897058 | -0.01 | -0.12 | 10.918442 | 10.918442 | 10.897058 | 0 |
| 1740009420 | 10.910276 | -0 | -0.03 | 10.921865 | 10.921865 | 10.910276 | 0 |
| 1739923020 | 10.913299 | 0.01 | 0.12 | 10.91623 | 10.91623 | 10.913299 | 0 |
| 1739836620 | 10.9004 | 0.01 | 0.14 | 10.876172 | 10.9004 | 10.876172 | 0 |
| 1739750220 | 10.885601 | 0 | 0.00 | 10.885601 | 10.885601 | 10.885601 | 0 |
| 1739663820 | 10.885601 | 0 | 0.00 | 10.885601 | 10.885601 | 10.885601 | 0 |
| 1739577420 | 10.885601 | -0.03 | -0.29 | 10.841651 | 10.919307 | 10.841651 | 0 |
| 1739491020 | 10.917694 | -0.01 | -0.09 | 10.898663 | 10.917694 | 10.898663 | 0 |
| 1739404620 | 10.92703 | 0.03 | 0.27 | 10.859409 | 10.92703 | 10.859409 | 0 |
| 1739318220 | 10.897221 | -0.03 | -0.25 | 10.897221 | 10.924421 | 10.897221 | 0 |
| 1739231820 | 10.924421 | -0.03 | -0.26 | 11.029248 | 11.019088 | 10.924421 | 0 |
| 1739145420 | 10.952497 | 0 | 0.00 | 10.952497 | 10.952497 | 10.952497 | 0 |
| 1739059020 | 10.952497 | 0 | 0.00 | 10.952497 | 10.952497 | 10.952497 | 0 |
| 1738972620 | 10.952497 | 0.03 | 0.32 | 10.892255 | 10.952497 | 10.892255 | 0 |
| 1738886220 | 10.917857 | -0 | -0.01 | 10.927906 | 10.927906 | 10.917857 | 0 |
| 1738799820 | 10.918774 | 0.02 | 0.18 | 10.846395 | 10.918774 | 10.846395 | 0 |
| 1738713420 | 10.899192 | 0.1 | 0.91 | 10.8266 | 10.899192 | 10.8266 | 0 |
| 1738627020 | 10.800545 | -0.31 | -2.76 | 11.08235 | 11.08235 | 10.800545 | 0 |
| 1738540620 | 11.107195 | 0.18 | 1.61 | 10.949095 | 11.107195 | 10.949095 | 0 |
| 1738454220 | 10.930899 | 0 | 0.00 | 10.930899 | 10.930899 | 10.930899 | 0 |
| 1738367820 | 10.930899 | 0.04 | 0.34 | 10.903236 | 10.930899 | 10.903236 | 0 |
| 1738281420 | 10.893903 | -0.01 | -0.12 | 10.880457 | 10.893903 | 10.880457 | 0 |
| 1738195020 | 10.907044 | -0.02 | -0.16 | 10.9112 | 10.907044 | 10.906389 | 0 |
| 1738108620 | 10.924034 | 0.01 | 0.09 | 10.994371 | 10.994371 | 10.924034 | 0 |
| 1738022220 | 10.914633 | 0.01 | 0.10 | 10.9234 | 10.9234 | 10.914633 | 0 |
| 1737935820 | 10.903237 | 0 | 0.00 | 10.903237 | 10.903237 | 10.903237 | 0 |
| 1737849420 | 10.903237 | 0 | 0.00 | 10.903237 | 10.903237 | 10.903237 | 0 |
| 1737763020 | 10.903237 | -0.05 | -0.44 | 10.931319 | 10.931319 | 10.903237 | 0 |
| 1737676620 | 10.95119 | 0 | 0.04 | 10.98587 | 10.98587 | 10.95119 | 0 |
| 1737590220 | 10.946625 | 0.05 | 0.43 | 10.841771 | 10.946625 | 10.841771 | 0 |
| 1737503820 | 10.900152 | -0.02 | -0.19 | 10.86824 | 10.900152 | 10.86824 | 0 |
| 1737417420 | 10.920629 | 0.01 | 0.05 | 10.929929 | 10.929929 | 10.920629 | 0 |
| 1737331020 | 10.914657 | 0 | 0.00 | 10.914657 | 10.914657 | 10.914657 | 0 |
| 1737244620 | 10.914657 | -0 | -0.03 | 10.914657 | 10.918153 | 10.914657 | 0 |
| 1737158220 | 10.918153 | 0.01 | 0.10 | 10.884002 | 10.918153 | 10.884002 | 0 |
| 1737071820 | 10.907075 | -0.02 | -0.19 | 10.94216 | 10.94216 | 10.907075 | 0 |
| 1736985420 | 10.9283 | -0.01 | -0.13 | 10.88135 | 10.9283 | 10.88135 | 0 |
| 1736899020 | 10.94297 | 0.01 | 0.08 | 10.872823 | 10.94297 | 10.872823 | 0 |
| 1736812620 | 10.934271 | -0.02 | -0.22 | 10.973647 | 10.973647 | 10.934271 | 0 |
| 1736726220 | 10.958026 | 0 | 0.00 | 10.958026 | 10.958026 | 10.958026 | 0 |
| 1736639820 | 10.958026 | 0.05 | 0.44 | 10.958026 | 10.958026 | 10.909735 | 0 |
| 1736553420 | 10.909735 | -0.02 | -0.18 | 10.929042 | 10.929042 | 10.909735 | 0 |
| 1736467020 | 10.929573 | -0.02 | -0.20 | 10.922302 | 10.929573 | 10.922302 | 0 |
| 1736380620 | 10.951448 | 0.02 | 0.15 | 10.99402 | 10.99402 | 10.951448 | 0 |
| 1736294220 | 10.934767 | 0.01 | 0.09 | 10.957789 | 10.957789 | 10.934767 | 0 |
| 1736207820 | 10.925269 | 0.02 | 0.17 | 10.909408 | 10.925269 | 10.909408 | 0 |
| 1736121420 | 10.906975 | 0 | 0.00 | 10.906975 | 10.906975 | 10.906975 | 0 |
| 1736035020 | 10.906975 | -0.02 | -0.19 | 10.906975 | 10.927847 | 10.906975 | 0 |
| 1735948620 | 10.927847 | 0.03 | 0.25 | 10.968784 | 10.968785 | 10.926997 | 0 |
| 1735862220 | 10.901048 | 0 | 0.00 | 10.901048 | 10.901048 | 10.900541 | 0 |
| 1735775820 | 10.900541 | 0.01 | 0.07 | 10.900541 | 10.900541 | 10.900541 | 0 |
| 1735689420 | 10.892787 | 0 | 0.00 | 10.892787 | 10.892787 | 10.892787 | 0 |
| 1735603020 | 10.892787 | -0.05 | -0.41 | 10.938833 | 10.938833 | 10.892787 | 0 |
| 1735516620 | 10.937994 | 0 | 0.00 | 10.937994 | 10.937994 | 10.937994 | 0 |
| 1735430220 | 10.937994 | 0.01 | 0.11 | 10.937994 | 10.937994 | 10.925734 | 0 |
| 1735343760 | 10.925734 | 0 | 0.03 | 10.925734 | 10.925734 | 10.922537 | 0 |
| 1735257420 | 10.922537 | 0 | 0.00 | 10.922537 | 10.922537 | 10.922537 | 0 |
| 1735171020 | 10.922537 | -0.01 | -0.10 | 10.922537 | 10.933511 | 10.922537 | 0 |
| 1735084620 | 10.933511 | -0 | -0.04 | 10.922059 | 10.933511 | 10.922059 | 0 |
| 1734998220 | 10.93762 | 0.04 | 0.38 | 10.893341 | 10.93762 | 10.893341 | 0 |
| 1734911820 | 10.896055 | 0 | 0.00 | 10.896055 | 10.896055 | 10.896055 | 0 |
| 1734825420 | 10.896055 | -0.04 | -0.37 | 10.896055 | 10.936779 | 10.896055 | 0 |
| 1734739020 | 10.936779 | 0.04 | 0.34 | 10.942249 | 10.942249 | 10.936779 | 0 |
| 1734652620 | 10.900177 | 0.01 | 0.09 | 11.01385 | 11.01385 | 10.900177 | 0 |
| 1734566220 | 10.890296 | -0.03 | -0.32 | 10.913609 | 10.913609 | 10.890296 | 0 |
| 1734479820 | 10.924739 | 0.03 | 0.29 | 10.868032 | 10.926197 | 10.868032 | 0 |
| 1734393420 | 10.892671 | -0.03 | -0.25 | 10.893664 | 10.893664 | 10.892671 | 0 |
| 1734307020 | 10.919876 | 0 | 0.00 | 10.919876 | 10.919876 | 10.919876 | 0 |
| 1734220620 | 10.919876 | 0 | 0.00 | 10.919876 | 10.919876 | 10.919876 | 0 |
| 1734134220 | 10.919876 | 0.01 | 0.12 | 10.938512 | 10.940498 | 10.919876 | 0 |
| 1734047820 | 10.907245 | -0.01 | -0.10 | 10.926958 | 10.926958 | 10.907245 | 0 |
| 1733961420 | 10.918021 | 0.01 | 0.11 | 10.89656 | 10.918021 | 10.89656 | 0 |
| 1733875020 | 10.905618 | -0.01 | -0.10 | 10.919784 | 10.916318 | 10.905618 | 0 |
| 1733788620 | 10.916111 | 0 | 0.04 | 10.936565 | 10.936565 | 10.906706 | 0 |
| 1733702220 | 10.912108 | 0 | 0.00 | 10.912108 | 10.912108 | 10.912108 | 0 |
| 1733615820 | 10.912108 | 0.01 | 0.08 | 10.912108 | 10.912108 | 10.902984 | 0 |
| 1733529420 | 10.902984 | -0.03 | -0.27 | 10.891491 | 10.902984 | 10.891491 | 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
