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 | 0.02 | 0.20325203252 | 9.84 | 10.8 | 9.4301 | 991723 | 10.0379074 | CS |
| 4 | -1.14 | -10.3636363636 | 11 | 14.25 | 8.97 | 1989170 | 11.17146711 | CS |
| 12 | 1.86 | 23.25 | 8 | 14.4405 | 7.18 | 1948094 | 10.07869342 | CS |
| 26 | 2.86 | 40.8571428571 | 7 | 14.4405 | 4.9301 | 1337367 | 8.6140089 | CS |
| 52 | 3.52 | 55.5205047319 | 6.34 | 14.4405 | 3.25 | 1279837 | 6.75086503 | CS |
| 156 | -2.27 | -18.713932399 | 12.13 | 15.24 | 3.25 | 1218716 | 8.47778343 | CS |
| 260 | 6.87 | 229.765886288 | 2.99 | 31.5 | 2.2 | 1360673 | 10.5746241 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 9.91 | 0.09 | 0.92 | 9.965 | 10.02 | 9.545 | 591006 |
| 1738020900 | 9.82 | -0.67 | -6.39 | 10.17 | 10.22 | 9.4301 | 1324380 |
| 1737761700 | 10.49 | 0.5 | 5.01 | 10.2 | 10.8 | 10.01 | 924937 |
| 1737675300 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1737588900 | 9.99 | 0.14 | 1.42 | 9.84 | 10.27 | 9.69 | 1126568 |
| 1737502500 | 9.85 | 0.64 | 6.95 | 9.25 | 9.85 | 9.1 | 1526624 |
| 1737156900 | 9.21 | -0.94 | -9.26 | 10.16 | 10.205 | 8.97 | 2924132 |
| 1737070500 | 10.15 | -1.18 | -10.41 | 11.36 | 11.43 | 9.97 | 2104750 |
| 1736984100 | 11.33 | 0.86 | 8.21 | 10.7 | 11.68 | 10.61 | 1591958 |
| 1736897700 | 10.47 | -0.08 | -0.76 | 10.58 | 10.89 | 10.185 | 1764740 |
| 1736811300 | 10.55 | -0.68 | -6.06 | 11.02 | 11.07 | 10.041 | 2642924 |
| 1736552100 | 11.23 | -0.2 | -1.75 | 11.36 | 11.52 | 10.78 | 1800071 |
| 1736379300 | 11.43 | -2.03 | -15.08 | 13.1 | 13.13 | 11.155 | 3358066 |
| 1736292900 | 13.46 | 0.35 | 2.67 | 13.2 | 14.25 | 12.93 | 2636017 |
| 1736206500 | 13.11 | 0.76 | 6.15 | 12.66 | 13.32 | 12.3733 | 2221154 |
| 1735947300 | 12.35 | 0.2 | 1.65 | 12.3 | 13.015 | 11.98 | 2328047 |
| 1735860900 | 12.15 | 1.41 | 13.13 | 11.27 | 12.46 | 10.95 | 3386786 |
| 1735688100 | 10.74 | -0.3 | -2.72 | 11.05 | 11.42 | 10.4 | 2703353 |
| 1735601700 | 11.04 | -1.07 | -8.84 | 11.91 | 12.35 | 10.91 | 2787328 |
| 1735342500 | 12.11 | -0.45 | -3.58 | 13 | 13.31 | 11.76 | 3044343 |
| 1735256100 | 12.56 | 1.69 | 15.55 | 10.842 | 14.4405 | 10.767 | 6299716 |
| 1735077840 | 10.87 | -0.31 | -2.77 | 11.52 | 12.48 | 10.82 | 2884425 |
| 1734996900 | 11.18 | 2.55 | 29.55 | 8.92 | 11.5 | 8.92 | 7405998 |
| 1734737700 | 8.63 | 0.16 | 1.89 | 8.5399999 | 8.78 | 8.26 | 2512433 |
| 1734651300 | 8.47 | -0.22 | -2.53 | 8.9 | 9 | 8.47 | 1214896 |
| 1734564900 | 8.69 | -0.52 | -5.65 | 9.21 | 9.4 | 8.48 | 1593123 |
| 1734478500 | 9.21 | 0.03 | 0.33 | 9.18 | 9.48 | 9.02 | 1026336 |
| 1734392100 | 9.18 | 0.72 | 8.51 | 8.51 | 9.3699999 | 8.28 | 1543398 |
| 1734132900 | 8.46 | 0.16 | 1.93 | 8.6 | 8.8 | 8.2 | 1239555 |
| 1734046500 | 8.3 | 0.12 | 1.47 | 8.11 | 8.35 | 7.93 | 732410 |
| 1733960100 | 8.18 | -0.2 | -2.39 | 8.41 | 8.45 | 8.1199999 | 830312 |
| 1733873700 | 8.38 | 0.08 | 0.96 | 8.27 | 8.78 | 8.13 | 1018136 |
| 1733787300 | 8.3 | 0.16 | 1.97 | 8.16 | 8.5462 | 8.0399999 | 1074251 |
| 1733528100 | 8.14 | 0.54 | 7.11 | 7.81 | 8.38 | 7.79 | 1801966 |
| 1733441700 | 7.6 | -1.46 | -16.11 | 9.02 | 9.06 | 7.59 | 2495800 |
| 1733355300 | 9.06 | 0.08 | 0.89 | 8.99 | 9.27 | 8.77 | 1099264 |
| 1733268900 | 8.98 | -0.34 | -3.65 | 9.3 | 9.3892 | 8.78 | 1067182 |
| 1733182500 | 9.32 | -0.14 | -1.48 | 9.6 | 10.01 | 9.3 | 1435330 |
| 1732917840 | 9.46 | 0.43 | 4.76 | 9.1 | 9.8 | 8.875 | 1250930 |
| 1732750500 | 9.03 | -0.01 | -0.06 | 9.1199999 | 9.44 | 8.88 | 1427328 |
| 1732664100 | 9.035 | -0.1 | -1.04 | 10.3 | 10.35 | 8.69 | 2679539 |
| 1732577700 | 9.13 | 0.02 | 0.22 | 9.52 | 9.72 | 8.9857 | 1684256 |
| 1732318500 | 9.11 | 0.09 | 1.00 | 9.02 | 9.2 | 8.6 | 1974202 |
| 1732232100 | 9.02 | 0.55 | 6.43 | 8.49 | 9.39 | 8.23 | 1522490 |
| 1732145700 | 8.475 | 0.23 | 2.85 | 8.28 | 8.48 | 8.05 | 923751 |
| 1732059300 | 8.24 | 0.79 | 10.60 | 7.57 | 8.32 | 7.31 | 1474707 |
| 1731972900 | 7.45 | 0 | 0.07 | 7.59 | 7.6 | 7.18 | 1449393 |
| 1731713700 | 7.445 | -0.59 | -7.29 | 8 | 8.0611 | 7.42 | 2010071 |
| 1731627300 | 8.03 | -0.86 | -9.67 | 8.9 | 9.24 | 8 | 1698552 |
| 1731540900 | 8.89 | -0.13 | -1.44 | 9.15 | 9.39 | 8.88 | 970172 |
| 1731454500 | 9.02 | -0.13 | -1.42 | 8.98 | 9.5975 | 8.88 | 1313581 |
| 1731368100 | 9.15 | -0.09 | -0.97 | 9.71 | 10.45 | 8.72 | 2868302 |
| 1731108900 | 9.24 | 1.61 | 21.02 | 7.62 | 9.255 | 7.59 | 2940301 |
| 1731022500 | 7.635 | -0.16 | -1.99 | 7.8 | 8.08 | 7.55 | 1252525 |
| 1730936100 | 7.79 | 0.09 | 1.17 | 7.85 | 8.0399999 | 7.65 | 1402543 |
| 1730849700 | 7.7 | 0.4 | 5.48 | 7.22 | 8.1 | 7.19 | 2123173 |
| 1730763300 | 7.3 | 0.47 | 6.80 | 6.82 | 7.44 | 6.62 | 2158189 |
| 1730500500 | 6.835 | 0.22 | 3.25 | 6.81 | 7.07 | 6.5 | 2000389 |
| 1730414100 | 6.62 | 0.91 | 15.94 | 5.88 | 7.37 | 5.87 | 5844392 |
| 1730327700 | 5.71 | -0.01 | -0.09 | 5.66 | 5.8491 | 5.6214 | 313464 |
| 1730241300 | 5.715 | -0.07 | -1.12 | 5.74 | 5.83 | 5.64 | 504798 |
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
