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 | 1.98 | 23.1038506418 | 8.57 | 11.075 | 8.54 | 4116984 | 9.95799014 | CS |
| 4 | 4.83 | 84.4405594406 | 5.72 | 11.075 | 5.6502 | 3997289 | 8.60782731 | CS |
| 12 | 7.48 | 243.648208469 | 3.07 | 11.075 | 2.71 | 2824982 | 6.01171654 | CS |
| 26 | 7.38 | 232.807570978 | 3.17 | 11.075 | 2.2412 | 2387967 | 4.62953721 | CS |
| 52 | 8.39 | 388.425925926 | 2.16 | 11.075 | 1.52 | 2656985 | 3.7729206 | CS |
| 156 | -1.12 | -9.59725792631 | 11.67 | 12.905 | 1 | 3364221 | 3.24744201 | CS |
| 260 | -7.38 | -41.1600669269 | 17.93 | 30.22 | 1 | 2972519 | 7.39673317 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 10.86 | -0.13 | -1.18 | 10.8155 | 10.92 | 10.25 | 4330646 |
| 1735256100 | 10.99 | 1.66 | 17.79 | 9.25 | 11.075 | 9.21 | 6142114 |
| 1735077840 | 9.33 | 0.05 | 0.54 | 9.3699999 | 9.425 | 9 | 1412055 |
| 1734996900 | 9.28 | -0.11 | -1.17 | 9.3699999 | 9.725 | 9.27 | 3528702 |
| 1734737700 | 9.39 | 0.57 | 6.40 | 8.7368 | 9.41 | 8.6121 | 5241125 |
| 1734651300 | 8.825 | 0.26 | 3.04 | 8.82 | 9.095 | 8.6522 | 2429873 |
| 1734564900 | 8.565 | -0.95 | -9.94 | 9.46 | 9.7449999 | 8.5012 | 3839765 |
| 1734478500 | 9.51 | 0.26 | 2.81 | 9.25 | 9.78 | 9.25 | 2498634 |
| 1734392100 | 9.25 | 0.46 | 5.23 | 8.89 | 9.52 | 8.73 | 3513214 |
| 1734132900 | 8.7899999 | -0.07 | -0.79 | 8.9316 | 9.17 | 8.42 | 2782517 |
| 1734046500 | 8.86 | -0.47 | -5.04 | 9.06 | 9.4418 | 8.72 | 4479586 |
| 1733960100 | 9.33 | 0.27 | 2.98 | 9.3 | 9.74 | 9.18 | 4591376 |
| 1733873700 | 9.06 | 0.1 | 1.12 | 8.78 | 9.23 | 8.68 | 5468362 |
| 1733787300 | 8.96 | 2.52 | 39.13 | 7.47384 | 9.2899999 | 7.45 | 13331577 |
| 1733528100 | 6.44 | 0.32 | 5.23 | 6.22 | 6.57 | 6.22 | 2168447 |
| 1733441700 | 6.12 | -0.03 | -0.49 | 6.15 | 6.38 | 6 | 2734289 |
| 1733355300 | 6.15 | 0.25 | 4.24 | 5.88 | 6.16 | 5.805 | 2457206 |
| 1733268900 | 5.9 | -0.14 | -2.32 | 5.84 | 6.005 | 5.73 | 3411151 |
| 1733182500 | 6.04 | 0.16 | 2.72 | 5.91 | 6.13 | 5.785 | 2687535 |
| 1732917840 | 5.88 | 0.12 | 2.08 | 5.72 | 5.9193 | 5.705 | 1904402 |
| 1732750500 | 5.76 | 0.47 | 8.88 | 5.33 | 5.815 | 5.29 | 3621767 |
| 1732664100 | 5.29 | -0.04 | -0.75 | 5.23 | 5.3949999 | 5.07 | 3098809 |
| 1732577700 | 5.33 | 0.59 | 12.45 | 4.88 | 5.345 | 4.85 | 3947495 |
| 1732318500 | 4.74 | 0.26 | 5.80 | 4.45 | 4.745 | 4.45 | 2196040 |
| 1732232100 | 4.48 | 0.05 | 1.13 | 4.35 | 4.58 | 4.12 | 2774066 |
| 1732145700 | 4.43 | 0.11 | 2.55 | 4.37 | 4.43 | 4.225 | 1606785 |
| 1732059300 | 4.32 | 0.31 | 7.73 | 3.975 | 4.32 | 3.945 | 2405828 |
| 1731972900 | 4.01 | 0.03 | 0.75 | 3.93 | 4.1 | 3.89 | 2058443 |
| 1731713700 | 3.98 | -0.01 | -0.25 | 3.99 | 4.005 | 3.84 | 1734893 |
| 1731627300 | 3.99 | -0.15 | -3.62 | 4.165 | 4.1849999 | 3.96 | 2854625 |
| 1731540900 | 4.14 | 0.36 | 9.52 | 3.85 | 4.2699999 | 3.83 | 4131374 |
| 1731454500 | 3.78 | 0.02 | 0.53 | 3.7 | 3.875 | 3.7 | 3430120 |
| 1731368100 | 3.76 | 0 | 0.00 | 3.86 | 3.86 | 3.68 | 1895568 |
| 1731108900 | 3.76 | 0.02 | 0.53 | 3.69 | 3.785 | 3.63 | 1674659 |
| 1731022500 | 3.74 | -0.03 | -0.80 | 3.81 | 3.9 | 3.7 | 2200854 |
| 1730936100 | 3.77 | 0.11 | 3.01 | 3.96 | 4.04 | 3.68 | 5625974 |
| 1730849700 | 3.66 | 0.61 | 20.00 | 3.25 | 3.74 | 3.1812 | 7691289 |
| 1730763300 | 3.05 | 0.06 | 2.01 | 2.93 | 3.13 | 2.93 | 1952921 |
| 1730500500 | 2.99 | 0.09 | 3.10 | 2.96 | 3.1292 | 2.93 | 1413077 |
| 1730414100 | 2.9 | -0.14 | -4.61 | 3.0299999 | 3.04 | 2.81 | 2545995 |
| 1730327700 | 3.04 | 0 | 0.00 | 3.02 | 3.075 | 2.95 | 1418638 |
| 1730241300 | 3.04 | 0.06 | 2.01 | 2.94 | 3.1 | 2.91 | 2205656 |
| 1730154900 | 2.98 | 0.05 | 1.71 | 2.74 | 3.02 | 2.71 | 3809465 |
| 1729895700 | 2.93 | -0.04 | -1.35 | 2.98 | 3.02 | 2.91 | 844519 |
| 1729809300 | 2.97 | 0.04 | 1.37 | 2.98 | 3.015 | 2.8849999 | 1341425 |
| 1729722900 | 2.93 | -0.08 | -2.66 | 3.0099999 | 3.04 | 2.9049999 | 1006006 |
| 1729636500 | 3.0099999 | -0.01 | -0.33 | 2.98 | 3.06 | 2.92 | 924987 |
| 1729550100 | 3.02 | -0.03 | -0.98 | 3.02 | 3.065 | 2.94 | 1772717 |
| 1729290900 | 3.05 | -0.13 | -4.09 | 3.19 | 3.21 | 3.02 | 1441977 |
| 1729204500 | 3.18 | -0.12 | -3.64 | 3.3 | 3.325 | 3.15 | 960839 |
| 1729118100 | 3.3 | 0.09 | 2.80 | 3.22 | 3.375 | 3.22 | 1488469 |
| 1729031700 | 3.21 | -0.11 | -3.31 | 3.3 | 3.31 | 3.06 | 1580604 |
| 1728945300 | 3.32 | -0.06 | -1.78 | 3.38 | 3.38 | 3.2806 | 539603 |
| 1728686100 | 3.38 | 0.07 | 2.11 | 3.27 | 3.38 | 3.24 | 2325334 |
| 1728599700 | 3.31 | -0.08 | -2.36 | 3.3 | 3.34 | 3.2378999 | 530094 |
| 1728513300 | 3.39 | 0.05 | 1.50 | 3.33 | 3.46 | 3.2799999 | 1406960 |
| 1728426900 | 3.34 | 0.11 | 3.41 | 3.22 | 3.425 | 3.2 | 1404709 |
| 1728340500 | 3.23 | 0 | 0.00 | 3.19 | 3.255 | 3.12 | 873587 |
| 1728081300 | 3.23 | 0.22 | 7.31 | 3.07 | 3.2695 | 3.06 | 2167894 |
| 1727994900 | 3.0099999 | 0.02 | 0.67 | 2.97 | 3.0299999 | 2.895 | 905443 |
| 1727908500 | 2.99 | 0.07 | 2.40 | 2.895 | 3.035 | 2.85 | 1433737 |
| 1727822100 | 2.92 | -0.22 | -7.01 | 3.12 | 3.12 | 2.88 | 1498046 |
| 1727735520 | 3.14 | -0.11 | -3.38 | 3.23 | 3.3 | 3.08 | 871885 |
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
