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 | 0.01 | 0.0962463907603 | 10.39 | 10.545 | 10.21 | 7565702 | 10.41191969 | CS |
| 4 | -0.67 | -6.05239385727 | 11.07 | 11.685 | 10.21 | 8842470 | 10.81500242 | CS |
| 12 | -0.11 | -1.04662226451 | 10.51 | 11.685 | 10.21 | 9151704 | 10.86246388 | CS |
| 26 | -0.1 | -0.952380952381 | 10.5 | 12.13 | 9.95 | 9877345 | 10.89216586 | CS |
| 52 | -4.31 | -29.2997960571 | 14.71 | 15.7 | 9.54 | 14261228 | 11.72737866 | CS |
| 156 | -19.11 | -64.7577092511 | 29.51 | 39.21 | 9.54 | 12929183 | 16.97325117 | CS |
| 260 | -19.11 | -64.7577092511 | 29.51 | 39.21 | 9.54 | 12929183 | 16.97325117 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 10.46 | 0.12 | 1.16 | 10.34 | 10.5 | 10.326 | 9557565 |
| 1735601700 | 10.34 | -0.06 | -0.58 | 10.35 | 10.4 | 10.21 | 8112073 |
| 1735342500 | 10.4 | -0.04 | -0.38 | 10.39 | 10.545 | 10.32 | 5743326 |
| 1735256100 | 10.44 | 0.02 | 0.19 | 10.39 | 10.47 | 10.33 | 6849842 |
| 1735077840 | 10.42 | 0.07 | 0.68 | 10.38 | 10.45 | 10.31 | 4116214 |
| 1734996900 | 10.35 | -0.31 | -2.91 | 10.62 | 10.65 | 10.33 | 9645962 |
| 1734737700 | 10.66 | 0.08 | 0.76 | 10.57 | 10.88 | 10.54 | 18022373 |
| 1734651300 | 10.58 | -0.1 | -0.94 | 10.72 | 10.82 | 10.57 | 9004159 |
| 1734564900 | 10.68 | -0.13 | -1.20 | 10.85 | 11.05 | 10.64 | 12274525 |
| 1734478500 | 10.81 | -0.17 | -1.55 | 10.91 | 10.955 | 10.785 | 7126262 |
| 1734392100 | 10.98 | -0.24 | -2.14 | 11.16 | 11.24 | 10.96 | 8197205 |
| 1734132900 | 11.22 | -0.41 | -3.53 | 11.585 | 11.5869 | 11.2 | 5523113 |
| 1734046500 | 11.63 | 0.44 | 3.93 | 11.27 | 11.685 | 11.2476 | 11167804 |
| 1733960100 | 11.19 | -0.01 | -0.09 | 11.125 | 11.28 | 11.06 | 9802741 |
| 1733873700 | 11.2 | 0.03 | 0.27 | 11.04 | 11.28 | 11.02 | 8911736 |
| 1733787300 | 11.17 | 0.18 | 1.64 | 10.96 | 11.22 | 10.96 | 10855423 |
| 1733528100 | 10.99 | 0.18 | 1.67 | 10.85 | 10.99 | 10.68 | 7397387 |
| 1733441700 | 10.81 | -0.21 | -1.91 | 11.07 | 11.08 | 10.77 | 6856744 |
| 1733355300 | 11.02 | 0.1 | 0.92 | 10.98 | 11.1 | 10.9 | 7959175 |
| 1733268900 | 10.92 | -0.06 | -0.55 | 10.87 | 10.99 | 10.79 | 5765241 |
| 1733182500 | 10.98 | 0.13 | 1.20 | 10.88 | 10.99 | 10.75 | 6240721 |
| 1732917840 | 10.85 | 0.08 | 0.74 | 10.83 | 10.92 | 10.81 | 3475642 |
| 1732750500 | 10.77 | 0.13 | 1.22 | 10.61 | 10.87 | 10.578 | 11213168 |
| 1732664100 | 10.64 | -0.48 | -4.32 | 11.18 | 11.19 | 10.6 | 12941791 |
| 1732577700 | 11.12 | 0.24 | 2.21 | 10.8 | 11.25 | 10.78 | 54481789 |
| 1732318500 | 10.88 | -0.21 | -1.89 | 11.125 | 11.19 | 10.85 | 11116465 |
| 1732232100 | 11.09 | 0.51 | 4.82 | 10.53 | 11.12 | 10.53 | 11201378 |
| 1732145700 | 10.58 | 0.25 | 2.42 | 10.35 | 10.595 | 10.285 | 8658222 |
| 1732059300 | 10.33 | -0.28 | -2.64 | 10.495 | 10.55 | 10.27 | 15913292 |
| 1731972900 | 10.61 | -0.23 | -2.12 | 10.78 | 10.91 | 10.56 | 12179902 |
| 1731713700 | 10.84 | -0.51 | -4.49 | 11.24 | 11.38 | 10.8 | 14411412 |
| 1731627300 | 11.35 | 0.19 | 1.70 | 11.26 | 11.38 | 11.095 | 9173212 |
| 1731540900 | 11.16 | -0.29 | -2.53 | 11.5 | 11.5 | 11.14 | 11950057 |
| 1731454500 | 11.45 | -0.1 | -0.87 | 11.4 | 11.52 | 11.235 | 9947391 |
| 1731368100 | 11.55 | 0.48 | 4.34 | 11.15 | 11.59 | 11.1 | 13925355 |
| 1731108900 | 11.07 | -0.46 | -3.99 | 11.4757 | 11.54 | 10.87 | 15546574 |
| 1731022500 | 11.53 | 0.15 | 1.32 | 11.315 | 11.55 | 11.27 | 10504019 |
| 1730936100 | 11.38 | 0.29 | 2.61 | 11.19 | 11.45 | 11.11 | 12439642 |
| 1730849700 | 11.09 | 0.22 | 2.02 | 10.89 | 11.14 | 10.84 | 6808098 |
| 1730763300 | 10.87 | -0.11 | -1.00 | 11 | 11.03 | 10.835 | 4719067 |
| 1730500500 | 10.98 | 0.04 | 0.37 | 10.91 | 11 | 10.72 | 6505484 |
| 1730414100 | 10.94 | 0.28 | 2.63 | 10.77 | 10.98 | 10.755 | 8421626 |
| 1730327700 | 10.66 | 0.19 | 1.81 | 10.4 | 10.67 | 10.4 | 5159385 |
| 1730241300 | 10.47 | 0.04 | 0.38 | 10.39 | 10.5299 | 10.38 | 3953143 |
| 1730154900 | 10.43 | 0.16 | 1.56 | 10.34 | 10.5 | 10.31 | 5081189 |
| 1729895700 | 10.27 | -0.03 | -0.29 | 10.32 | 10.453 | 10.25 | 5680559 |
| 1729809300 | 10.3 | -0.01 | -0.10 | 10.305 | 10.32 | 10.24 | 3582540 |
| 1729722900 | 10.31 | 0.04 | 0.39 | 10.26 | 10.36 | 10.25 | 4838097 |
| 1729636500 | 10.27 | -0.04 | -0.39 | 10.3 | 10.375 | 10.27 | 5912723 |
| 1729550100 | 10.31 | -0.14 | -1.34 | 10.46 | 10.48 | 10.31 | 5212278 |
| 1729290900 | 10.45 | 0.12 | 1.16 | 10.45 | 10.52 | 10.41 | 4590276 |
| 1729204500 | 10.33 | -0.19 | -1.81 | 10.52 | 10.52 | 10.28 | 9023249 |
| 1729118100 | 10.52 | 0.02 | 0.19 | 10.48 | 10.6 | 10.48 | 4658599 |
| 1729031700 | 10.5 | 0.13 | 1.25 | 10.37 | 10.51 | 10.35 | 6690367 |
| 1728945300 | 10.37 | 0.02 | 0.19 | 10.35 | 10.43 | 10.3339 | 3348893 |
| 1728686100 | 10.35 | 0.01 | 0.10 | 10.3 | 10.45 | 10.3 | 4353273 |
| 1728599700 | 10.34 | -0.21 | -1.99 | 10.51 | 10.545 | 10.32 | 4899382 |
| 1728513300 | 10.55 | 0.05 | 0.48 | 10.47 | 10.59 | 10.4499 | 6750203 |
| 1728426900 | 10.5 | -0.01 | -0.10 | 10.5 | 10.52 | 10.43 | 3969167 |
| 1728340500 | 10.51 | -0.01 | -0.10 | 10.51 | 10.55 | 10.41 | 4828157 |
| 1728081300 | 10.52 | 0.07 | 0.67 | 10.51 | 10.56 | 10.39 | 4972825 |
| 1727994900 | 10.45 | 0.02 | 0.19 | 10.39 | 10.53 | 10.3 | 6448999 |
| 1727908500 | 10.43 | -0.17 | -1.60 | 10.58 | 10.63 | 10.425 | 5075265 |
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
