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 | 0.0907441016334 | 11.02 | 11.03 | 11 | 178079 | 11.0134333 | CS |
| 4 | 0.05 | 0.455373406193 | 10.98 | 11.0506 | 10.98 | 119253 | 11.00537163 | CS |
| 12 | 0.14 | 1.28558310376 | 10.89 | 11.0506 | 10.88 | 135653 | 10.94024942 | CS |
| 26 | 0.28 | 2.60465116279 | 10.75 | 11.0506 | 10.73 | 155462 | 10.84873214 | CS |
| 52 | 0.52 | 4.94766888677 | 10.51 | 11.45 | 10.48 | 190148 | 10.71798857 | CS |
| 156 | 0.93 | 9.20792079208 | 10.1 | 11.45 | 10.095 | 171416 | 10.56979926 | CS |
| 260 | 0.93 | 9.20792079208 | 10.1 | 11.45 | 10.095 | 171416 | 10.56979926 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 11.03 | 0.01 | 0.09 | 11.03 | 11.03 | 11.0199 | 149965 |
| 1738885200 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.01 | 32264 |
| 1738798800 | 11.02 | 0 | 0.00 | 11.03 | 11.03 | 11.02 | 269911 |
| 1738712400 | 11.02 | 0.01 | 0.09 | 11 | 11.03 | 11 | 3524 |
| 1738626000 | 11.01 | 0 | 0.00 | 11.01 | 11.015 | 11.01 | 569776 |
| 1738366800 | 11.01 | 0 | 0.00 | 11.02 | 11.02 | 11.01 | 15008 |
| 1738280400 | 11.01 | 0 | 0.00 | 11.01 | 11.0506 | 11.01 | 30900 |
| 1738194000 | 11.01 | 0.01 | 0.09 | 11.05 | 11.05 | 11 | 617818 |
| 1738107600 | 11 | -0.01 | -0.09 | 11.05 | 11.05 | 11 | 11514 |
| 1738021200 | 11.01 | 0.01 | 0.09 | 11.03 | 11.03 | 11 | 11671 |
| 1737762000 | 11 | -0.01 | -0.09 | 11.03 | 11.04 | 11 | 22095 |
| 1737675600 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1737589200 | 11.01 | 0.01 | 0.09 | 10.99 | 11.01 | 10.99 | 71140 |
| 1737502800 | 11 | 0.01 | 0.09 | 10.99 | 11 | 10.98 | 49980 |
| 1737157200 | 10.99 | 0.01 | 0.09 | 11.02 | 11.02 | 10.98 | 105077 |
| 1737070800 | 10.98 | -0.02 | -0.18 | 11.01 | 11.01 | 10.98 | 295800 |
| 1736984400 | 11 | 0.02 | 0.18 | 11 | 11 | 10.98 | 1126 |
| 1736898000 | 10.98 | 0 | 0.00 | 10.98 | 10.99 | 10.98 | 20678 |
| 1736811600 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 4076 |
| 1736552400 | 10.98 | 0 | 0.00 | 10.9997 | 11 | 10.98 | 14159 |
| 1736379600 | 10.98 | 0 | 0.00 | 11 | 11 | 10.98 | 245836 |
| 1736293200 | 10.98 | 0.01 | 0.09 | 11 | 11 | 10.98 | 9402 |
| 1736206800 | 10.97 | 0.01 | 0.05 | 10.97 | 10.98 | 10.96 | 145008 |
| 1735947600 | 10.965 | -0.01 | -0.05 | 10.97 | 10.9774 | 10.96 | 8465 |
| 1735861200 | 10.97 | -0.01 | -0.09 | 10.97 | 10.97 | 10.95 | 82090 |
| 1735688400 | 10.98 | 0.03 | 0.27 | 10.97 | 10.98 | 10.96 | 12848 |
| 1735602000 | 10.95 | -0.01 | -0.09 | 10.95 | 10.95 | 10.95 | 138 |
| 1735342800 | 10.96 | 0 | 0.00 | 10.955 | 10.96 | 10.95 | 9840 |
| 1735256400 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 35 |
| 1735077840 | 10.96 | -0.01 | -0.09 | 11 | 11 | 10.96 | 4269 |
| 1734997200 | 10.97 | 0.02 | 0.18 | 10.92 | 10.99 | 10.92 | 248385 |
| 1734738000 | 10.95 | 0 | 0.00 | 10.9492 | 10.955 | 10.94 | 229649 |
| 1734651600 | 10.95 | 0 | 0.00 | 10.95 | 10.96 | 10.94 | 39712 |
| 1734565200 | 10.95 | 0.01 | 0.09 | 10.95 | 10.95 | 10.94 | 28546 |
| 1734478800 | 10.94 | 0.01 | 0.09 | 10.95 | 10.95 | 10.93 | 241133 |
| 1734392400 | 10.93 | -0.01 | -0.09 | 10.9401 | 10.95 | 10.93 | 11748 |
| 1734133200 | 10.94 | -0.01 | -0.09 | 10.941 | 10.945 | 10.93 | 36632 |
| 1734046800 | 10.95 | 0.01 | 0.09 | 10.93 | 10.95 | 10.93 | 16782 |
| 1733960400 | 10.94 | 0 | 0.00 | 10.93 | 10.95 | 10.93 | 32274 |
| 1733874000 | 10.94 | 0.01 | 0.09 | 10.935 | 10.94 | 10.93 | 492 |
| 1733787600 | 10.93 | 0 | 0.05 | 10.9302 | 10.94 | 10.92 | 4471 |
| 1733528400 | 10.925 | -0.01 | -0.05 | 10.9284 | 10.9284 | 10.92 | 34635 |
| 1733442000 | 10.93 | 0 | 0.00 | 10.9236 | 10.95 | 10.92 | 3067 |
| 1733355600 | 10.93 | 0 | 0.00 | 10.92 | 10.93 | 10.92 | 4936 |
| 1733269200 | 10.93 | 0 | 0.00 | 10.939 | 10.94 | 10.9101 | 14973 |
| 1733182800 | 10.93 | 0.02 | 0.18 | 10.925 | 10.93 | 10.91 | 107783 |
| 1732917840 | 10.91 | 0.01 | 0.09 | 10.905 | 10.91 | 10.9 | 93945 |
| 1732750800 | 10.9 | -0.01 | -0.09 | 10.9 | 10.905 | 10.9 | 214217 |
| 1732664400 | 10.91 | 0.01 | 0.09 | 10.905 | 10.91 | 10.9 | 1673 |
| 1732578000 | 10.9 | 0 | 0.00 | 10.91 | 10.91 | 10.8944 | 11019 |
| 1732318800 | 10.9 | -0.01 | -0.09 | 10.92 | 10.92 | 10.9 | 75346 |
| 1732232400 | 10.91 | 0.02 | 0.18 | 10.9 | 10.93 | 10.9 | 387573 |
| 1732146000 | 10.89 | -0.04 | -0.34 | 10.91 | 10.92 | 10.89 | 343201 |
| 1732059600 | 10.9268 | 0.04 | 0.34 | 10.899 | 10.95 | 10.899 | 569508 |
| 1731973200 | 10.89 | 0.01 | 0.09 | 10.89 | 10.89 | 10.88 | 6647 |
| 1731714000 | 10.88 | -0.02 | -0.18 | 10.89 | 10.89 | 10.88 | 1885583 |
| 1731627600 | 10.9 | 0.02 | 0.18 | 10.88 | 10.9 | 10.88 | 122861 |
| 1731541200 | 10.88 | 0.01 | 0.09 | 10.88 | 10.889 | 10.88 | 136649 |
| 1731454800 | 10.87 | 0 | 0.00 | 10.875 | 10.89 | 10.87 | 83428 |
| 1731368400 | 10.87 | 0.01 | 0.08 | 10.87 | 10.87 | 10.87 | 2875 |
| 1731109200 | 10.860772 | -0.01 | -0.08 | 10.865 | 10.87 | 10.86 | 241327 |
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
