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 | 0.2008 | 1.79780109587 | 11.1692 | 11.35 | 11.01 | 189169 | 11.11577782 | CS |
| 4 | -0.87 | -7.10784313725 | 12.24 | 12.25 | 11.01 | 122377 | 11.36920955 | CS |
| 12 | -1.61 | -12.4036979969 | 12.98 | 13.01 | 11.01 | 71730 | 11.79781578 | CS |
| 26 | -0.56 | -4.69404861693 | 11.93 | 13.16 | 11.01 | 59887 | 12.11892328 | CS |
| 52 | -0.52 | -4.37342304458 | 11.89 | 13.16 | 11.01 | 51333 | 12.05647281 | CS |
| 156 | -6.03 | -34.6551724138 | 17.4 | 18.5555 | 9.57 | 60491 | 12.50192494 | CS |
| 260 | -4.22 | -27.0686337396 | 15.59 | 20 | 9.57 | 53252 | 13.77495791 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 11.37 | 0.08 | 0.71 | 11.31 | 11.455 | 11.3 | 64254 |
| 1735861200 | 11.29 | 0.14 | 1.26 | 11.2 | 11.32 | 11.18 | 69438 |
| 1735688400 | 11.15 | 0.06 | 0.54 | 11.09 | 11.23 | 11.09 | 191074 |
| 1735602000 | 11.09 | 0.02 | 0.18 | 11.08 | 11.16 | 11.02 | 239499 |
| 1735342800 | 11.07 | -0.1 | -0.90 | 11.12 | 11.2 | 11.01 | 266093 |
| 1735256400 | 11.17 | -0.02 | -0.18 | 11.14 | 11.24 | 11.11 | 271109 |
| 1735077840 | 11.19 | 0.02 | 0.18 | 11.14 | 11.2 | 11.1 | 77809 |
| 1734997200 | 11.17 | -0.11 | -0.98 | 11.19 | 11.31 | 11.16 | 147114 |
| 1734738000 | 11.28 | -0.09 | -0.79 | 11.37 | 11.42 | 11.26 | 222474 |
| 1734651600 | 11.37 | -0.11 | -0.96 | 11.47 | 11.495 | 11.31 | 115009 |
| 1734565200 | 11.48 | -0.17 | -1.46 | 11.62 | 11.63 | 11.47 | 162245 |
| 1734478800 | 11.65 | -0.12 | -1.02 | 11.76 | 11.77 | 11.64 | 85398 |
| 1734392400 | 11.77 | -0.16 | -1.34 | 11.93 | 11.95 | 11.77 | 36805 |
| 1734133200 | 11.93 | -0.13 | -1.08 | 12.02 | 12.02 | 11.9 | 70172 |
| 1734046800 | 12.06 | -0.12 | -0.99 | 12.16 | 12.19 | 12.05 | 67957 |
| 1733960400 | 12.18 | 0.04 | 0.33 | 12.16 | 12.22 | 12.16 | 41822 |
| 1733874000 | 12.14 | -0.05 | -0.41 | 12.17 | 12.21 | 12.11 | 47388 |
| 1733787600 | 12.19 | -0.05 | -0.41 | 12.25 | 12.25 | 12.1 | 84150 |
| 1733528400 | 12.24 | 0.01 | 0.08 | 12.23 | 12.25 | 12.17 | 38917 |
| 1733442000 | 12.23 | -0.08 | -0.65 | 12.26 | 12.32 | 12.18 | 56943 |
| 1733355600 | 12.31 | -0.04 | -0.32 | 12.32 | 12.35 | 12.25 | 72380 |
| 1733269200 | 12.35 | 0.02 | 0.16 | 12.37 | 12.38 | 12.33 | 36404 |
| 1733182800 | 12.33 | 0.05 | 0.41 | 12.23 | 12.33 | 12.1918 | 54061 |
| 1732917840 | 12.28 | 0.09 | 0.74 | 12.25 | 12.28 | 12.21 | 22665 |
| 1732750800 | 12.19 | 0.22 | 1.84 | 12.01 | 12.19 | 12 | 67741 |
| 1732664400 | 11.97 | -0.06 | -0.50 | 11.99 | 11.99 | 11.94 | 50872 |
| 1732578000 | 12.03 | 0.1 | 0.84 | 12 | 12.04 | 11.95 | 139123 |
| 1732318800 | 11.93 | 0 | 0.00 | 11.9 | 11.97 | 11.9 | 20155 |
| 1732232400 | 11.93 | -0.01 | -0.08 | 11.95 | 11.99 | 11.88 | 48742 |
| 1732146000 | 11.94 | -0.04 | -0.33 | 11.93 | 11.98 | 11.92 | 44565 |
| 1732059600 | 11.98 | -0.04 | -0.33 | 12.03 | 12.08 | 11.95 | 82223 |
| 1731973200 | 12.02 | -0.05 | -0.41 | 12.04 | 12.0899 | 12.01 | 45970 |
| 1731714000 | 12.07 | -0.16 | -1.31 | 12.17 | 12.17 | 12.05 | 55351 |
| 1731627600 | 12.23 | 0.02 | 0.16 | 12.26 | 12.3537 | 12.19 | 41195 |
| 1731541200 | 12.21 | -0.02 | -0.16 | 12.28 | 12.38 | 12.21 | 67909 |
| 1731454800 | 12.23 | -0.16 | -1.29 | 12.32 | 12.37 | 12.2043 | 46095 |
| 1731368400 | 12.39 | 0.04 | 0.32 | 12.36 | 12.4989 | 12.3 | 47919 |
| 1731109200 | 12.35 | 0.13 | 1.06 | 12.28 | 12.43 | 12.28 | 94568 |
| 1731022800 | 12.22 | 0.05 | 0.41 | 12.2 | 12.3 | 12.16 | 90235 |
| 1730936400 | 12.17 | -0.13 | -1.06 | 12.25 | 12.25 | 12.1521 | 40317 |
| 1730850000 | 12.3 | 0.03 | 0.24 | 12.23 | 12.33 | 12.22 | 50853 |
| 1730763600 | 12.27 | 0.07 | 0.57 | 12.24 | 12.3 | 12.22 | 53574 |
| 1730500800 | 12.2 | -0.07 | -0.57 | 12.34 | 12.35 | 12.16 | 73005 |
| 1730414400 | 12.27 | 0.07 | 0.57 | 12.23 | 12.305 | 12.17 | 28484 |
| 1730328000 | 12.2 | 0 | 0.00 | 12.24 | 12.285 | 12.14 | 56991 |
| 1730241600 | 12.2 | -0.26 | -2.09 | 12.39 | 12.3999 | 12.2 | 78966 |
| 1730155200 | 12.46 | -0.13 | -1.03 | 12.58 | 12.698 | 12.3901 | 20550 |
| 1729896000 | 12.59 | -0.03 | -0.24 | 12.71 | 12.77 | 12.59 | 14656 |
| 1729809600 | 12.62 | -0.13 | -1.02 | 12.75 | 12.75 | 12.55 | 32497 |
| 1729723200 | 12.75 | -0.13 | -1.01 | 12.85 | 12.85 | 12.6935 | 22187 |
| 1729636800 | 12.88 | -0.04 | -0.31 | 12.92 | 12.92 | 12.8503 | 25851 |
| 1729550400 | 12.92 | -0.01 | -0.08 | 12.96 | 12.99 | 12.82 | 35730 |
| 1729291200 | 12.93 | 0.05 | 0.39 | 12.91 | 13 | 12.8914 | 16094 |
| 1729204800 | 12.88 | 0.05 | 0.39 | 12.83 | 12.9 | 12.83 | 53112 |
| 1729118400 | 12.83 | -0.05 | -0.39 | 12.96 | 12.96 | 12.74 | 82419 |
| 1729032000 | 12.88 | -0.07 | -0.54 | 12.94 | 12.98 | 12.8454 | 16983 |
| 1728945600 | 12.95 | 0.07 | 0.54 | 12.87 | 13.01 | 12.87 | 24103 |
| 1728686400 | 12.88 | -0.07 | -0.54 | 12.98 | 13.01 | 12.88 | 23770 |
| 1728600000 | 12.95 | -0.01 | -0.08 | 13 | 13.01 | 12.92 | 22717 |
| 1728513600 | 12.96 | 0.01 | 0.08 | 13 | 13.0094 | 12.95 | 14331 |
| 1728427200 | 12.95 | 0.05 | 0.39 | 12.94 | 13.01 | 12.92 | 28668 |
| 1728340800 | 12.9 | -0.04 | -0.31 | 12.97 | 12.97 | 12.86 | 28525 |
| 1728081600 | 12.94 | -0.11 | -0.84 | 13.06 | 13.06 | 12.89 | 44453 |
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
