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 | 0.42 | 3.63636363636 | 11.55 | 12.04 | 10.99 | 880318 | 11.48944241 | CS |
| 4 | 1.06 | 9.71585701192 | 10.91 | 12.45 | 9.92 | 1042566 | 11.46522252 | CS |
| 12 | -0.29 | -2.36541598695 | 12.26 | 12.63 | 9.92 | 830722 | 11.47469709 | CS |
| 26 | -0.17 | -1.40032948929 | 12.14 | 17.64 | 9.92 | 888123 | 12.83831896 | CS |
| 52 | 2.96 | 32.8523862375 | 9.01 | 17.64 | 8.33 | 940216 | 11.71419108 | CS |
| 156 | 4.045 | 51.0410094637 | 7.925 | 17.64 | 2.93 | 905871 | 9.09037774 | CS |
| 260 | 9.19 | 330.575539568 | 2.78 | 17.64 | 1.2 | 1018705 | 7.46606274 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 11.72 | -0.22 | -1.84 | 11.86 | 12.04 | 11.402 | 1086283 |
| 1732059600 | 11.94 | 0.71 | 6.32 | 11 | 11.96 | 11 | 679976 |
| 1731973200 | 11.23 | 0.05 | 0.45 | 11.16 | 11.58 | 10.99 | 943183 |
| 1731714000 | 11.18 | -0.22 | -1.93 | 11.52 | 11.55 | 11.125 | 729343 |
| 1731627600 | 11.4 | -0.06 | -0.52 | 11.53 | 11.57 | 11.235 | 1033597 |
| 1731541200 | 11.46 | -0.26 | -2.22 | 11.84 | 11.84 | 11.35 | 1205735 |
| 1731454800 | 11.72 | -0.42 | -3.46 | 11.97 | 12.21 | 11.56 | 1024154 |
| 1731368400 | 12.14 | 0.22 | 1.85 | 12.05 | 12.21 | 11.68 | 1206298 |
| 1731109200 | 11.92 | -0.24 | -1.97 | 10 | 12 | 9.92 | 4004582 |
| 1731022800 | 12.16 | 0.39 | 3.31 | 11.84 | 12.45 | 11.7436 | 1701120 |
| 1730936400 | 11.77 | 0.6 | 5.37 | 11.88 | 12.2 | 11.59 | 1493019 |
| 1730850000 | 11.17 | 0.61 | 5.78 | 10.53 | 11.229 | 10.5 | 1106273 |
| 1730763600 | 10.56 | 0.28 | 2.72 | 10.2 | 10.595 | 10.14 | 602802 |
| 1730500800 | 10.28 | 0.12 | 1.18 | 10.24 | 10.49 | 10.19 | 921672 |
| 1730414400 | 10.16 | -0.47 | -4.42 | 10.74 | 10.74 | 10.01 | 933664 |
| 1730328000 | 10.63 | -0.27 | -2.48 | 10.75 | 10.94 | 10.55 | 720030 |
| 1730241600 | 10.9 | -0.09 | -0.82 | 10.84 | 11.0498 | 10.84 | 312553 |
| 1730155200 | 10.99 | 0.08 | 0.73 | 11.05 | 11.17 | 10.955 | 415768 |
| 1729896000 | 10.91 | 0.03 | 0.28 | 10.9 | 11.15 | 10.8298 | 428030 |
| 1729809600 | 10.88 | 0.12 | 1.12 | 10.91 | 10.97 | 10.735 | 426265 |
| 1729723200 | 10.76 | -0.49 | -4.36 | 11.2 | 11.27 | 10.76 | 491195 |
| 1729636800 | 11.25 | -0.15 | -1.32 | 11.28 | 11.39 | 11.06 | 460780 |
| 1729550400 | 11.4 | -0.18 | -1.55 | 11.5 | 11.57 | 11.24 | 524574 |
| 1729291200 | 11.58 | -0.26 | -2.20 | 11.89 | 11.935 | 11.53 | 567316 |
| 1729204800 | 11.84 | -0.02 | -0.17 | 11.86 | 12.02 | 11.74 | 414956 |
| 1729118400 | 11.86 | 0.18 | 1.54 | 11.81 | 11.97 | 11.675 | 614551 |
| 1729032000 | 11.68 | 0.24 | 2.10 | 11.4 | 11.88 | 11.4 | 1154193 |
| 1728945600 | 11.44 | 0.37 | 3.34 | 11.08 | 11.525 | 10.98 | 816041 |
| 1728686400 | 11.07 | 0.33 | 3.07 | 10.69 | 11.1475 | 10.68 | 729266 |
| 1728600000 | 10.74 | -0.17 | -1.56 | 10.74 | 10.755 | 10.44 | 1000064 |
| 1728513600 | 10.91 | -0.2 | -1.80 | 11.11 | 11.265 | 10.855 | 897739 |
| 1728427200 | 11.11 | -0.03 | -0.27 | 11.26 | 11.3 | 11.05 | 548741 |
| 1728340800 | 11.14 | -0.33 | -2.88 | 11.39 | 11.5 | 11 | 710828 |
| 1728081600 | 11.47 | 0.45 | 4.08 | 11.27 | 11.47 | 11.05 | 704992 |
| 1727995200 | 11.02 | -0.44 | -3.84 | 11.36 | 11.56 | 10.98 | 621961 |
| 1727908800 | 11.46 | -0.29 | -2.47 | 11.73 | 11.94 | 11.435 | 422183 |
| 1727822400 | 11.75 | -0.36 | -2.97 | 12.08 | 12.2 | 11.46 | 669215 |
| 1727736000 | 12.11 | 0.28 | 2.37 | 11.81 | 12.11 | 11.7 | 877483 |
| 1727476800 | 11.83 | -0.14 | -1.17 | 12.04 | 12.13 | 11.73 | 636799 |
| 1727390400 | 11.97 | -0.04 | -0.33 | 12.24 | 12.27 | 11.51 | 696811 |
| 1727304000 | 12.01 | -0.02 | -0.17 | 11.95 | 12.18 | 11.81 | 624220 |
| 1727217600 | 12.03 | 0.18 | 1.52 | 12.2 | 12.63 | 12 | 844844 |
| 1727131200 | 11.85 | 0.13 | 1.11 | 11.85 | 12.09 | 11.65 | 511279 |
| 1726872000 | 11.72 | 0.07 | 0.60 | 11.81 | 11.885 | 11.55 | 1957039 |
| 1726785600 | 11.65 | 0.32 | 2.82 | 11.69 | 11.78 | 11.48 | 664458 |
| 1726699200 | 11.33 | -0.13 | -1.13 | 11.45 | 11.72 | 10.97 | 823306 |
| 1726612800 | 11.46 | -0.1 | -0.87 | 11.69 | 11.82 | 11.435 | 575465 |
| 1726526400 | 11.56 | -0.41 | -3.43 | 11.93 | 11.985 | 11.41 | 587573 |
| 1726267200 | 11.97 | 0.37 | 3.19 | 11.74 | 12.18 | 11.72 | 535650 |
| 1726180800 | 11.6 | 0.36 | 3.20 | 11.31 | 11.705 | 11.22 | 534173 |
| 1726094400 | 11.24 | 0.04 | 0.36 | 11.14 | 11.27 | 10.77 | 608782 |
| 1726008000 | 11.2 | 0.2 | 1.82 | 11.09 | 11.26 | 10.89 | 918697 |
| 1725921600 | 11 | -0.02 | -0.18 | 11 | 11.26 | 10.82 | 859471 |
| 1725662400 | 11.02 | -0.2 | -1.78 | 11.23 | 11.3099 | 10.77 | 929318 |
| 1725576000 | 11.22 | -0.12 | -1.06 | 11.33 | 11.43 | 11.19 | 584804 |
| 1725489600 | 11.34 | -0.07 | -0.61 | 11.43 | 11.78 | 11.33 | 585005 |
| 1725403200 | 11.41 | -0.33 | -2.81 | 11.63 | 11.79 | 11.3 | 889453 |
| 1725057600 | 11.74 | -0.32 | -2.65 | 12.05 | 12.05 | 11.64 | 1218522 |
| 1724971200 | 12.06 | -0.12 | -0.99 | 12.26 | 12.47 | 12.025 | 537268 |
| 1724884800 | 12.18 | -0.23 | -1.85 | 12.3 | 12.46 | 12.01 | 623661 |
| 1724798400 | 12.41 | -0.22 | -1.74 | 12.55 | 12.79 | 12.35 | 534698 |
| 1724712000 | 12.63 | 0.19 | 1.53 | 12.46 | 12.7 | 12.34 | 485570 |
| 1724452800 | 12.44 | 0.46 | 3.84 | 12.06 | 12.4999 | 12 | 590950 |
| 1724366400 | 11.98 | -0.28 | -2.28 | 12.26 | 12.26 | 11.98 | 538092 |
| 1724280000 | 12.26 | 0.14 | 1.16 | 12.22 | 12.35 | 12.09 | 515412 |
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
