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 | -0.09 | -0.847457627119 | 10.62 | 10.63 | 10.411 | 122138 | 10.5289623 | CS |
| 4 | 0.04 | 0.381315538608 | 10.49 | 10.77 | 10.3578 | 123236 | 10.51890499 | CS |
| 12 | -0.6946 | -6.18819378864 | 11.2246 | 11.36 | 10.09 | 150982 | 10.63530987 | CS |
| 26 | -0.77 | -6.81415929204 | 11.3 | 12.09 | 10.09 | 141495 | 11.17767667 | CS |
| 52 | 0.08 | 0.765550239234 | 10.45 | 12.09 | 10.09 | 146813 | 10.91835745 | CS |
| 156 | -2.94 | -21.8262806236 | 13.47 | 13.71 | 9.02 | 172798 | 10.98807772 | CS |
| 260 | -4.61 | -30.4491413474 | 15.14 | 17.36 | 9.02 | 167254 | 12.68209496 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 10.53 | 0.05 | 0.48 | 10.53 | 10.6 | 10.49 | 146705 |
| 1739403600 | 10.48 | -0.11 | -1.04 | 10.46 | 10.535 | 10.411 | 135603 |
| 1739317200 | 10.59 | 0.09 | 0.86 | 10.48 | 10.6 | 10.465 | 122546 |
| 1739230800 | 10.5 | -0.05 | -0.47 | 10.6 | 10.6 | 10.47 | 106460 |
| 1738971600 | 10.55 | -0.07 | -0.66 | 10.62 | 10.63 | 10.51 | 99374 |
| 1738885200 | 10.62 | -0.02 | -0.19 | 10.68 | 10.72 | 10.55 | 183675 |
| 1738798800 | 10.64 | 0.1 | 0.95 | 10.61 | 10.66 | 10.6 | 101040 |
| 1738712400 | 10.54 | 0.02 | 0.19 | 10.52 | 10.6 | 10.52 | 100961 |
| 1738626000 | 10.52 | -0.05 | -0.47 | 10.53 | 10.6 | 10.5 | 172872 |
| 1738366800 | 10.57 | 0.06 | 0.57 | 10.62 | 10.64 | 10.52 | 181755 |
| 1738280400 | 10.51 | 0.09 | 0.86 | 10.45 | 10.54 | 10.4404 | 138763 |
| 1738194000 | 10.42 | -0.05 | -0.48 | 10.56 | 10.56 | 10.41 | 90945 |
| 1738107600 | 10.47 | -0.01 | -0.10 | 10.43 | 10.51 | 10.43 | 108962 |
| 1738021200 | 10.48 | 0.04 | 0.38 | 10.44 | 10.77 | 10.423905 | 91155 |
| 1737762000 | 10.44 | -0.02 | -0.19 | 10.44 | 10.45 | 10.3701 | 127209 |
| 1737675600 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 0 |
| 1737589200 | 10.46 | -0.02 | -0.19 | 10.48 | 10.5 | 10.43 | 121432 |
| 1737502800 | 10.48 | 0.07 | 0.67 | 10.44 | 10.485 | 10.41 | 118650 |
| 1737157200 | 10.41 | -0.02 | -0.14 | 10.49 | 10.49 | 10.3578 | 70149 |
| 1737070800 | 10.425 | 0.07 | 0.63 | 10.38 | 10.43 | 10.27 | 150014 |
| 1736984400 | 10.36 | 0.16 | 1.57 | 10.23 | 10.37 | 10.23 | 193667 |
| 1736898000 | 10.2 | 0.05 | 0.49 | 10.16 | 10.21 | 10.1 | 118439 |
| 1736811600 | 10.15 | -0.05 | -0.49 | 10.18 | 10.2174 | 10.09 | 176626 |
| 1736552400 | 10.2 | -0.15 | -1.45 | 10.25 | 10.25 | 10.18 | 136149 |
| 1736379600 | 10.35 | 0.08 | 0.78 | 10.26 | 10.35 | 10.21 | 111222 |
| 1736293200 | 10.27 | -0.11 | -1.06 | 10.346 | 10.38 | 10.21 | 203506 |
| 1736206800 | 10.38 | -0.06 | -0.57 | 10.41 | 10.41 | 10.27 | 205927 |
| 1735947600 | 10.44 | 0 | 0.00 | 10.48 | 10.5 | 10.38 | 104911 |
| 1735861200 | 10.44 | -0.02 | -0.19 | 10.42 | 10.52 | 10.3977 | 121205 |
| 1735688400 | 10.46 | 0.07 | 0.67 | 10.36 | 10.49 | 10.36 | 194745 |
| 1735602000 | 10.39 | -0.07 | -0.67 | 10.45 | 10.48 | 10.34 | 469156 |
| 1735342800 | 10.46 | -0.12 | -1.13 | 10.5001 | 10.54 | 10.42 | 190534 |
| 1735256400 | 10.58 | -0.01 | -0.09 | 10.63 | 10.6353 | 10.53 | 237790 |
| 1735077840 | 10.59 | 0.01 | 0.09 | 10.47 | 10.6 | 10.47 | 104869 |
| 1734997200 | 10.58 | 0.02 | 0.19 | 10.62 | 10.63 | 10.54 | 169686 |
| 1734738000 | 10.56 | 0.16 | 1.54 | 10.45 | 10.5688 | 10.41 | 233742 |
| 1734651600 | 10.4 | -0.26 | -2.44 | 10.66 | 10.6951 | 10.37 | 371239 |
| 1734565200 | 10.66 | -0.21 | -1.93 | 10.864 | 10.92 | 10.62 | 378390 |
| 1734478800 | 10.87 | -0.11 | -1.00 | 11 | 11 | 10.87 | 117601 |
| 1734392400 | 10.98 | -0.1 | -0.90 | 11.0143 | 11.0479 | 10.98 | 121645 |
| 1734133200 | 11.08 | -0.03 | -0.29 | 11.12 | 11.16 | 11.07 | 142495 |
| 1734046800 | 11.1122 | -0.13 | -1.14 | 11.2253 | 11.237 | 11.07 | 139507 |
| 1733960400 | 11.24 | 0.01 | 0.04 | 11.2526 | 11.2526 | 11.22 | 123215 |
| 1733874000 | 11.235 | -0.03 | -0.22 | 11.2749 | 11.29 | 11.22 | 88084 |
| 1733787600 | 11.26 | 0.06 | 0.54 | 11.2 | 11.27 | 11.17 | 145485 |
| 1733528400 | 11.2 | -0.01 | -0.09 | 11.27 | 11.36 | 11.19 | 149117 |
| 1733442000 | 11.21 | 0 | 0.00 | 11.21 | 11.27 | 11.15 | 100759 |
| 1733355600 | 11.21 | -0.02 | -0.18 | 11.199 | 11.23 | 11.1575 | 101200 |
| 1733269200 | 11.23 | 0.03 | 0.27 | 11.235 | 11.3 | 11.18 | 85089 |
| 1733182800 | 11.2 | -0.08 | -0.71 | 11.255 | 11.26 | 11.17 | 105039 |
| 1732917840 | 11.28 | 0.11 | 0.98 | 11.25 | 11.29 | 11.2101 | 73821 |
| 1732750800 | 11.17 | 0.14 | 1.27 | 11.0959 | 11.18 | 11.05 | 137745 |
| 1732664400 | 11.03 | -0.1 | -0.90 | 11.095 | 11.095 | 10.97 | 180576 |
| 1732578000 | 11.13 | -0.05 | -0.45 | 11.25 | 11.3 | 11.08 | 187973 |
| 1732318800 | 11.18 | -0.02 | -0.18 | 11.2246 | 11.23 | 11.17 | 63618 |
| 1732232400 | 11.2 | 0.13 | 1.17 | 11.06 | 11.23 | 11.06 | 148368 |
| 1732146000 | 11.07 | 0 | 0.00 | 11.12 | 11.14 | 11.03 | 114253 |
| 1732059600 | 11.07 | 0.01 | 0.09 | 11.0819 | 11.123 | 11.06 | 90428 |
| 1731973200 | 11.06 | 0.01 | 0.09 | 11.02 | 11.09 | 11.02 | 93772 |
| 1731714000 | 11.05 | -0.12 | -1.07 | 11.1376 | 11.1376 | 11.03 | 79347 |
| 1731627600 | 11.17 | 0.01 | 0.09 | 11.22 | 11.23 | 11.15 | 100948 |
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
