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 | -0.1 | -0.93984962406 | 10.64 | 10.7 | 10.35 | 13975268 | 10.55054712 | CS |
| 4 | 0.06 | 0.572519083969 | 10.48 | 12.7 | 10.28 | 30343275 | 11.08985788 | CS |
| 12 | 2.8 | 36.1757105943 | 7.74 | 12.7 | 7.25 | 29645326 | 9.57567589 | CS |
| 26 | 3.1 | 41.6666666667 | 7.44 | 12.7 | 6.64 | 30995863 | 8.60002764 | CS |
| 52 | -0.78 | -6.89045936396 | 11.32 | 12.7 | 6.64 | 29471012 | 8.62511763 | CS |
| 156 | -13.535 | -56.220145379 | 24.075 | 27.5 | 6.64 | 25345713 | 11.31939135 | CS |
| 260 | -13.535 | -56.220145379 | 24.075 | 27.5 | 6.64 | 25345713 | 11.31939135 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 10.61 | -0.01 | -0.09 | 10.55 | 10.65 | 10.43 | 16263301 |
| 1735256100 | 10.62 | 0.07 | 0.66 | 10.48 | 10.7 | 10.36 | 13568772 |
| 1735077840 | 10.55 | 0.11 | 1.05 | 10.41 | 10.6 | 10.35 | 8487164 |
| 1734996900 | 10.44 | -0.25 | -2.34 | 10.64 | 10.665 | 10.39 | 17246537 |
| 1734737700 | 10.69 | 0.2 | 1.91 | 10.49 | 10.785 | 10.38 | 47262555 |
| 1734651300 | 10.49 | -0.14 | -1.32 | 10.67 | 10.84 | 10.42 | 30082371 |
| 1734564900 | 10.63 | -0.72 | -6.34 | 11.25 | 11.35 | 10.59 | 36009329 |
| 1734478500 | 11.35 | -0.25 | -2.16 | 11.4293 | 11.72 | 11.215 | 32874531 |
| 1734392100 | 11.6 | -0.47 | -3.89 | 12.02 | 12.16 | 11.55 | 30019051 |
| 1734132900 | 12.07 | -0.42 | -3.36 | 12.385 | 12.665 | 11.99 | 35903029 |
| 1734046500 | 12.49 | 1.67 | 15.43 | 11.635 | 12.7 | 11.61 | 83726685 |
| 1733960100 | 10.82 | -0.07 | -0.64 | 10.91 | 10.99 | 10.72 | 23920470 |
| 1733873700 | 10.89 | 0.33 | 3.13 | 10.575 | 11.05 | 10.575 | 28703064 |
| 1733787300 | 10.56 | -0.1 | -0.94 | 10.8 | 11.29 | 10.52 | 46378778 |
| 1733528100 | 10.66 | -0.02 | -0.19 | 10.74 | 10.82 | 10.575 | 20508901 |
| 1733441700 | 10.68 | 0.03 | 0.28 | 10.63 | 10.83 | 10.62 | 24681246 |
| 1733355300 | 10.65 | 0.1 | 0.95 | 10.53 | 10.7 | 10.51 | 24008253 |
| 1733268900 | 10.55 | -0.01 | -0.09 | 10.5 | 10.5975 | 10.37 | 20893476 |
| 1733182500 | 10.56 | 0.08 | 0.76 | 10.48 | 10.61 | 10.28 | 25572148 |
| 1732917840 | 10.48 | 0.1 | 0.96 | 10.39 | 10.51 | 10.305 | 11352352 |
| 1732750500 | 10.38 | 0.27 | 2.67 | 10.18 | 10.47 | 10.18 | 25863219 |
| 1732664100 | 10.11 | -0.29 | -2.79 | 10.35 | 10.4 | 10.07 | 27006133 |
| 1732577700 | 10.4 | 0.29 | 2.87 | 10.17 | 10.46 | 10.1 | 39909504 |
| 1732318500 | 10.11 | -0.12 | -1.17 | 10.265 | 10.395 | 10.085 | 26854628 |
| 1732232100 | 10.23 | 0.28 | 2.81 | 9.975 | 10.3 | 9.92 | 38330492 |
| 1732145700 | 9.95 | 0.45 | 4.74 | 9.51 | 10.04 | 9.455 | 42749310 |
| 1732059300 | 9.5 | 0.03 | 0.32 | 9.3 | 9.59 | 9.05 | 29973987 |
| 1731972900 | 9.47 | 0.25 | 2.71 | 9.445 | 9.76 | 9.36 | 31579064 |
| 1731713700 | 9.22 | -0.64 | -6.49 | 9.8699999 | 9.875 | 9.1 | 37948623 |
| 1731627300 | 9.86 | 0.14 | 1.44 | 9.8301 | 9.945 | 9.74 | 32712858 |
| 1731540900 | 9.72 | 0.5 | 5.42 | 9.39 | 9.89 | 9.39 | 46810142 |
| 1731454500 | 9.22 | -0.11 | -1.18 | 9.26 | 9.26 | 9.08 | 34781151 |
| 1731368100 | 9.33 | 0.15 | 1.63 | 9.22 | 9.545 | 9.1516 | 39343564 |
| 1731108900 | 9.18 | -0.19 | -2.03 | 9.1112 | 9.19 | 8.855 | 52121263 |
| 1731022500 | 9.3699999 | 0.99 | 11.81 | 9.02 | 9.8 | 9 | 69842468 |
| 1730936100 | 8.38 | 0.17 | 2.07 | 8.46 | 8.59 | 8.33 | 43694019 |
| 1730849700 | 8.21 | 0.04 | 0.49 | 8.15 | 8.25 | 8.03 | 22726590 |
| 1730763300 | 8.17 | -0.06 | -0.73 | 8.24 | 8.32 | 8.015 | 28738240 |
| 1730500500 | 8.23 | 0.1 | 1.23 | 8.03 | 8.24 | 7.98 | 26565587 |
| 1730414100 | 8.13 | 0.36 | 4.63 | 7.95 | 8.35 | 7.85 | 47341984 |
| 1730327700 | 7.77 | 0.22 | 2.91 | 7.52 | 7.84 | 7.52 | 25379920 |
| 1730241300 | 7.55 | -0.06 | -0.79 | 7.53 | 7.705 | 7.49 | 16586761 |
| 1730154900 | 7.61 | 0.01 | 0.13 | 7.675 | 7.77 | 7.575 | 16806531 |
| 1729895700 | 7.6 | 0.08 | 1.06 | 7.59 | 7.785 | 7.55 | 19077532 |
| 1729809300 | 7.52 | 0.19 | 2.59 | 7.35 | 7.595 | 7.35 | 18446782 |
| 1729722900 | 7.33 | -0.2 | -2.66 | 7.51 | 7.5275 | 7.25 | 23162474 |
| 1729636500 | 7.53 | -0.02 | -0.26 | 7.55 | 7.63 | 7.52 | 18132594 |
| 1729550100 | 7.55 | -0.27 | -3.45 | 7.7 | 7.873 | 7.52 | 28063947 |
| 1729290900 | 7.82 | 0.04 | 0.51 | 7.78 | 7.92 | 7.7413 | 16788672 |
| 1729204500 | 7.78 | -0.22 | -2.75 | 7.95 | 8.01 | 7.65 | 27103480 |
| 1729118100 | 8 | 0.4 | 5.26 | 7.65 | 8.03 | 7.63 | 24045395 |
| 1729031700 | 7.6 | 0.06 | 0.80 | 7.53 | 7.83 | 7.515 | 25356345 |
| 1728945300 | 7.54 | 0.02 | 0.27 | 7.49 | 7.57 | 7.354 | 19680702 |
| 1728686100 | 7.52 | -0.02 | -0.27 | 7.58 | 7.71 | 7.51 | 18910003 |
| 1728599700 | 7.54 | -0.19 | -2.46 | 7.6 | 7.7 | 7.49 | 20647258 |
| 1728513300 | 7.73 | 0.01 | 0.13 | 7.68 | 7.88 | 7.64 | 15580311 |
| 1728426900 | 7.72 | 0 | 0.00 | 7.64 | 7.77 | 7.58 | 20514274 |
| 1728340500 | 7.72 | -0.06 | -0.77 | 7.74 | 7.91 | 7.63 | 20157312 |
| 1728081300 | 7.78 | 0.04 | 0.52 | 7.86 | 7.99 | 7.68 | 20298016 |
| 1727994900 | 7.74 | -0.23 | -2.89 | 7.865 | 7.895 | 7.624 | 30171540 |
| 1727908500 | 7.97 | -0.19 | -2.33 | 8.1958 | 8.24 | 7.91 | 23811575 |
| 1727822100 | 8.16 | -0.09 | -1.09 | 8.24 | 8.34 | 8.1199999 | 24185347 |
| 1727735520 | 8.25 | -0.13 | -1.55 | 8.36 | 8.38 | 8.09 | 23544208 |
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
