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 | -0.187265917603 | 10.68 | 10.68 | 10.64 | 36549 | 10.65998618 | CS |
| 4 | 0.0199 | 0.187028317403 | 10.6401 | 10.7 | 10.64 | 30736 | 10.65447924 | CS |
| 12 | 0.15 | 1.42721217888 | 10.51 | 10.84 | 10.5001 | 78574 | 10.59034172 | CS |
| 26 | 0.35 | 3.39476236663 | 10.31 | 10.84 | 10.3 | 49606 | 10.53067573 | CS |
| 52 | 0.535 | 5.28395061728 | 10.125 | 10.84 | 10.11 | 35560 | 10.43680459 | CS |
| 156 | 3.64 | 51.8518518519 | 7.02 | 10.84 | 7.02 | 16373 | 10.33397481 | CS |
| 260 | 3.64 | 51.8518518519 | 7.02 | 10.84 | 7.02 | 11496 | 10.33397481 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 3 |
| 1735947300 | 10.66 | 0.02 | 0.19 | 10.67 | 10.68 | 10.66 | 145686 |
| 1735860900 | 10.64 | -0.02 | -0.19 | 10.64 | 10.64 | 10.64 | 101 |
| 1735688100 | 10.66 | 0 | 0.00 | 10.68 | 10.68 | 10.66 | 407 |
| 1735601700 | 10.66 | 0.01 | 0.09 | 10.64 | 10.66 | 10.64 | 1582 |
| 1735342500 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 1 |
| 1735256100 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1735077840 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1734996900 | 10.65 | -0.01 | -0.09 | 10.64 | 10.65 | 10.64 | 3572 |
| 1734737700 | 10.66 | 0.01 | 0.09 | 10.66 | 10.66 | 10.66 | 200 |
| 1734651300 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 481 |
| 1734564900 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 703 |
| 1734478500 | 10.65 | -0.01 | -0.09 | 10.7 | 10.7 | 10.65 | 300474 |
| 1734392100 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 1 |
| 1734132900 | 10.66 | 0 | 0.00 | 10.64 | 10.66 | 10.64 | 50036 |
| 1734046500 | 10.66 | 0.02 | 0.19 | 10.66 | 10.66 | 10.66 | 50000 |
| 1733960100 | 10.6401 | 0 | 0.00 | 10.6401 | 10.6401 | 10.6401 | 1 |
| 1733873700 | 10.6401 | 0 | 0.00 | 10.6401 | 10.6401 | 10.6401 | 0 |
| 1733787300 | 10.6401 | 0 | 0.00 | 10.68 | 10.68 | 10.6401 | 59 |
| 1733528100 | 10.6401 | 0.02 | 0.19 | 10.64 | 10.6401 | 10.64 | 1615 |
| 1733441700 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
| 1733355300 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 2530 |
| 1733268900 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 2 |
| 1733182500 | 10.62 | -0.01 | -0.09 | 10.63 | 10.67 | 10.605 | 275486 |
| 1732917840 | 10.63 | 0.02 | 0.19 | 10.65 | 10.65 | 10.63 | 3 |
| 1732750500 | 10.61 | 0 | 0.00 | 10.6244 | 10.6244 | 10.61 | 222018 |
| 1732664100 | 10.61 | -0.02 | -0.19 | 10.64 | 10.64 | 10.61 | 299988 |
| 1732577700 | 10.63 | 0.02 | 0.19 | 10.63 | 10.63 | 10.63 | 23 |
| 1732318500 | 10.61 | 0.01 | 0.09 | 10.81 | 10.8324 | 10.6 | 8452 |
| 1732232100 | 10.6 | 0.01 | 0.09 | 10.755 | 10.84 | 10.6 | 36365 |
| 1732145700 | 10.59 | -0.02 | -0.19 | 10.6 | 10.6 | 10.59 | 2637 |
| 1732059300 | 10.61 | -0.01 | -0.09 | 10.58 | 10.61 | 10.56 | 5589 |
| 1731972900 | 10.62 | 0.03 | 0.32 | 10.56 | 10.62 | 10.56 | 1757 |
| 1731713700 | 10.5857 | -0.01 | -0.13 | 10.59 | 10.59 | 10.58 | 1399 |
| 1731627300 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 2 |
| 1731540900 | 10.6 | 0 | 0.00 | 10.58 | 10.6 | 10.58 | 7 |
| 1731454500 | 10.6 | 0 | 0.00 | 10.59 | 10.6 | 10.59 | 589 |
| 1731368100 | 10.6 | 0.02 | 0.19 | 10.58 | 10.6 | 10.57 | 165598 |
| 1731108900 | 10.58 | 0.01 | 0.05 | 10.58 | 10.59 | 10.58 | 16339 |
| 1731022500 | 10.575 | 0.01 | 0.05 | 10.57 | 10.58 | 10.565 | 1145922 |
| 1730936100 | 10.5699 | 0 | 0.05 | 10.565 | 10.575 | 10.56 | 614377 |
| 1730849700 | 10.565 | -0.01 | -0.05 | 10.5602 | 10.575 | 10.5562 | 265102 |
| 1730763300 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 459 |
| 1730500500 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 21802 |
| 1730414100 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 242 |
| 1730327700 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 4 |
| 1730241300 | 10.57 | 0 | 0.00 | 10.57 | 10.58 | 10.565 | 643763 |
| 1730154900 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.5641 | 28835 |
| 1729895700 | 10.57 | 0.02 | 0.19 | 10.55 | 10.57 | 10.55 | 105920 |
| 1729809300 | 10.55 | 0.02 | 0.19 | 10.52 | 10.55 | 10.52 | 37817 |
| 1729722900 | 10.53 | 0.02 | 0.19 | 10.53 | 10.54 | 10.53 | 3593 |
| 1729636500 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1729550100 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 5 |
| 1729290900 | 10.51 | -0.01 | -0.10 | 10.51 | 10.51 | 10.51 | 1110 |
| 1729204500 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 8933 |
| 1729118100 | 10.52 | 0.01 | 0.10 | 10.52 | 10.52 | 10.52 | 136 |
| 1729031700 | 10.51 | 0 | 0.00 | 10.51 | 10.535 | 10.5001 | 6996 |
| 1728945300 | 10.51 | 0 | 0.00 | 10.56 | 10.56 | 10.51 | 659 |
| 1728686100 | 10.51 | 0.01 | 0.10 | 10.51 | 10.51 | 10.51 | 6 |
| 1728599700 | 10.5 | -0.05 | -0.48 | 10.5 | 10.5 | 10.5 | 14304 |
| 1728513300 | 10.5504 | 0.05 | 0.48 | 10.56 | 10.56 | 10.5504 | 111 |
| 1728426900 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 101504 |
| 1728340500 | 10.5 | 0 | 0.00 | 10.495 | 10.5 | 10.495 | 90 |
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
