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 | -0.05 | -0.464252553389 | 10.77 | 11.266 | 10.42 | 36022 | 10.90212806 | CS |
| 4 | -0.99 | -8.45431255337 | 11.71 | 12.1199 | 10.2101 | 48673 | 11.28691566 | CS |
| 12 | 2.51 | 30.5724725944 | 8.21 | 12.5 | 7.53 | 53734 | 10.29320878 | CS |
| 26 | -0.45 | -4.02864816473 | 11.17 | 12.64 | 7.53 | 69608 | 9.71018555 | CS |
| 52 | 1.27 | 13.4391534392 | 9.45 | 14.2 | 7.53 | 61102 | 10.01860657 | CS |
| 156 | -29.95 | -73.6415047947 | 40.67 | 41.55 | 7.02 | 82840 | 13.71163982 | CS |
| 260 | -41.92 | -79.6352583587 | 52.64 | 65.02 | 7.02 | 77903 | 25.66534067 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 10.72 | -0.17 | -1.56 | 10.85 | 10.86 | 10.38 | 48969 |
| 1735860900 | 10.89 | -0.11 | -1.00 | 11.02 | 11.266 | 10.83 | 29898 |
| 1735688100 | 11 | 0.15 | 1.38 | 10.83 | 11.1 | 10.74 | 58744 |
| 1735601700 | 10.85 | 0.06 | 0.60 | 10.78 | 10.94 | 10.7 | 18880 |
| 1735342500 | 10.785 | 0.01 | 0.05 | 10.81 | 10.845 | 10.42 | 38275 |
| 1735256100 | 10.78 | 0.27 | 2.57 | 10.45 | 10.89 | 10.45 | 21633 |
| 1735077840 | 10.51 | -0.06 | -0.57 | 10.52 | 10.535 | 10.2101 | 23028 |
| 1734996900 | 10.57 | -0.26 | -2.40 | 10.71 | 10.83 | 10.45 | 45172 |
| 1734737700 | 10.83 | -0.07 | -0.64 | 10.97 | 11.1 | 10.68 | 61604 |
| 1734651300 | 10.9 | -0.1 | -0.91 | 11.14 | 11.14 | 10.64 | 58622 |
| 1734564900 | 11 | -0.52 | -4.51 | 11.56 | 11.645 | 11 | 42467 |
| 1734478500 | 11.52 | -0.12 | -1.03 | 11.7 | 11.88 | 11.4301 | 62569 |
| 1734392100 | 11.64 | 0.17 | 1.48 | 11.43 | 11.75 | 11.33 | 111357 |
| 1734132900 | 11.47 | -0.03 | -0.26 | 11.58 | 11.61 | 11.34 | 55507 |
| 1734046500 | 11.5 | -0.2 | -1.71 | 11.38 | 11.67 | 11.29 | 79216 |
| 1733960100 | 11.7 | -0.21 | -1.76 | 12.02 | 12.0599 | 11.63 | 58301 |
| 1733873700 | 11.91 | -0.05 | -0.42 | 11.97 | 12.1163 | 11.75 | 59383 |
| 1733787300 | 11.96 | 0.25 | 2.13 | 11.71 | 12.1199 | 11.71 | 37867 |
| 1733528100 | 11.71 | 0.1 | 0.86 | 11.71 | 11.85 | 11.56 | 35859 |
| 1733441700 | 11.61 | -0.16 | -1.36 | 11.69 | 11.925 | 11.2497 | 58059 |
| 1733355300 | 11.77 | -0.47 | -3.84 | 12.22 | 12.39 | 11.61 | 62963 |
| 1733268900 | 12.24 | 0.04 | 0.33 | 12.2 | 12.5 | 12.15 | 52111 |
| 1733182500 | 12.2 | 0.62 | 5.35 | 11.57 | 12.2 | 11.3526 | 64681 |
| 1732917840 | 11.58 | 0.14 | 1.22 | 11.56 | 11.68 | 11.54 | 10359 |
| 1732750500 | 11.44 | 0.12 | 1.06 | 11.32 | 11.7617 | 11.315 | 24914 |
| 1732664100 | 11.32 | -0.38 | -3.25 | 11.66 | 11.69 | 11.32 | 35735 |
| 1732577700 | 11.7 | 0.37 | 3.27 | 11.71 | 11.845 | 11.63 | 40387 |
| 1732318500 | 11.33 | -0.34 | -2.91 | 11.61 | 11.86 | 11.21 | 46708 |
| 1732232100 | 11.67 | -0.03 | -0.26 | 11.83 | 11.93 | 11.435 | 72074 |
| 1732145700 | 11.7 | 0.3 | 2.63 | 11.48 | 11.9 | 11.155 | 72678 |
| 1732059300 | 11.4 | 0.4 | 3.64 | 11.17 | 11.495 | 11.045 | 98001 |
| 1731972900 | 11 | 0.05 | 0.46 | 11.1 | 11.2583 | 10.86 | 68713 |
| 1731713700 | 10.95 | 0.24 | 2.24 | 10.7 | 11 | 10.57 | 44494 |
| 1731627300 | 10.71 | 0.18 | 1.71 | 10.5 | 10.72 | 10.44 | 43177 |
| 1731540900 | 10.53 | -0.15 | -1.40 | 10.78 | 10.79 | 10.48 | 41388 |
| 1731454500 | 10.68 | -0.3 | -2.73 | 10.98 | 10.98 | 10.4974 | 72894 |
| 1731368100 | 10.98 | -0.11 | -0.99 | 11.37 | 11.71 | 10.9 | 81270 |
| 1731108900 | 11.09 | 2.67 | 31.71 | 9.3 | 11.2 | 9.25 | 191944 |
| 1731022500 | 8.42 | -0.01 | -0.12 | 8.5 | 8.66 | 8.39 | 63329 |
| 1730936100 | 8.43 | 0.06 | 0.72 | 8.55 | 8.56 | 8.2899999 | 57504 |
| 1730849700 | 8.3699999 | 0.23 | 2.83 | 8.08 | 8.39 | 8.05 | 28040 |
| 1730763300 | 8.14 | -0.21 | -2.51 | 8.33 | 8.409 | 8.09 | 37345 |
| 1730500500 | 8.35 | -0.46 | -5.22 | 8.8 | 8.8 | 8.23 | 59364 |
| 1730414100 | 8.81 | -0.01 | -0.11 | 8.7899999 | 8.83 | 8.65 | 45464 |
| 1730327700 | 8.82 | 0.4 | 4.75 | 8.45 | 8.82 | 8.42 | 49547 |
| 1730241300 | 8.42 | 0.04 | 0.48 | 8.34 | 8.45 | 8.31 | 36595 |
| 1730154900 | 8.38 | 0.22 | 2.70 | 8.2 | 8.38 | 8.02 | 57161 |
| 1729895700 | 8.16 | 0 | 0.00 | 8.22 | 8.3 | 7.985 | 67121 |
| 1729809300 | 8.16 | 0.23 | 2.90 | 7.97 | 8.16 | 7.81 | 57820 |
| 1729722900 | 7.93 | 0.17 | 2.19 | 7.71 | 7.93 | 7.53 | 70113 |
| 1729636500 | 7.76 | -0.19 | -2.39 | 7.98 | 8.07 | 7.75 | 69169 |
| 1729550100 | 7.95 | -0.24 | -2.93 | 8.2 | 8.2 | 7.91 | 84754 |
| 1729290900 | 8.19 | 0.07 | 0.86 | 8.18 | 8.19 | 7.93 | 37523 |
| 1729204500 | 8.1199999 | -0.1 | -1.22 | 8.19 | 8.2333 | 7.975 | 36097 |
| 1729118100 | 8.22 | -0.15 | -1.79 | 8.44 | 8.58 | 8.22 | 31007 |
| 1729031700 | 8.3699999 | -0.07 | -0.83 | 8.45 | 8.4861 | 8.2 | 53693 |
| 1728945300 | 8.44 | 0.21 | 2.55 | 8.15 | 8.48 | 8.1051 | 42039 |
| 1728686100 | 8.23 | 0.03 | 0.37 | 8.21 | 8.2899 | 8.13 | 41041 |
| 1728599700 | 8.2 | 0.04 | 0.49 | 8.09 | 8.2 | 7.91 | 94264 |
| 1728513300 | 8.16 | -0.26 | -3.09 | 8.49 | 8.56 | 8.08 | 153941 |
| 1728426900 | 8.42 | 0.07 | 0.84 | 8.35 | 8.44 | 8.13 | 71952 |
| 1728340500 | 8.35 | -0.13 | -1.53 | 8.52 | 8.52 | 8.32 | 77691 |
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
