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 | -0.075 | -0.68058076225 | 11.02 | 11.1 | 10.92 | 38685 | 11.01529505 | CS |
| 4 | 0.115 | 1.06186518929 | 10.83 | 11.1 | 10.73 | 48873 | 10.96416879 | CS |
| 12 | 0.105 | 0.968634686347 | 10.84 | 11.1 | 10.58 | 48662 | 10.82539849 | CS |
| 26 | 0.485 | 4.63671128107 | 10.46 | 11.1 | 10.165 | 40651 | 10.72754115 | CS |
| 52 | 2.135 | 24.2338251986 | 8.81 | 11.1 | 8.6 | 48259 | 10.36114963 | CS |
| 156 | -4.315 | -28.2765399738 | 15.26 | 15.66 | 8.6 | 55683 | 10.93132142 | CS |
| 260 | -3.325 | -23.3006306938 | 14.27 | 16.5 | 8.6 | 47224 | 11.93097301 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 10.945 | -0.05 | -0.41 | 10.99 | 10.99 | 10.92 | 24678 |
| 1727995200 | 10.99 | -0.06 | -0.54 | 11.06 | 11.06 | 10.98 | 40357 |
| 1727908800 | 11.05 | -0.02 | -0.18 | 11.09 | 11.1 | 11.03 | 50269 |
| 1727822400 | 11.07 | 0.07 | 0.64 | 11.02 | 11.09 | 10.98 | 31512 |
| 1727735520 | 11 | -0.01 | -0.09 | 11.02 | 11.035 | 10.97 | 46608 |
| 1727476800 | 11.01 | -0.01 | -0.09 | 11.05 | 11.0548 | 10.95 | 79416 |
| 1727390400 | 11.02 | -0.01 | -0.05 | 11.08 | 11.086 | 11.01 | 52237 |
| 1727304000 | 11.025 | 0 | 0.00 | 11.03 | 11.07 | 11.01 | 10299 |
| 1727217600 | 11.025 | 0.04 | 0.41 | 10.97 | 11.025 | 10.97 | 10370 |
| 1727131200 | 10.98 | -0.02 | -0.18 | 11.02 | 11.05 | 10.9799 | 16589 |
| 1726872000 | 11 | 0 | 0.00 | 10.98 | 11.02 | 10.98 | 28134 |
| 1726785600 | 11 | 0.02 | 0.18 | 10.98 | 11.05 | 10.98 | 43787 |
| 1726699200 | 10.98 | 0.04 | 0.32 | 10.96 | 11.02 | 10.9243 | 106798 |
| 1726612800 | 10.945 | -0.01 | -0.09 | 10.9599 | 10.96 | 10.92 | 40672 |
| 1726526400 | 10.955 | -0.05 | -0.41 | 10.95 | 11 | 10.95 | 103056 |
| 1726267200 | 11 | 0.06 | 0.55 | 10.96 | 11.02 | 10.96 | 54865 |
| 1726180800 | 10.94 | 0.05 | 0.51 | 10.88 | 11 | 10.88 | 74801 |
| 1726094400 | 10.885 | 0.06 | 0.60 | 10.8 | 10.89 | 10.8 | 43628 |
| 1726008000 | 10.82 | 0 | 0.00 | 10.83 | 10.83 | 10.76 | 47352 |
| 1725921600 | 10.82 | 0.03 | 0.28 | 10.83 | 10.83 | 10.73 | 72039 |
| 1725662400 | 10.79 | 0.04 | 0.37 | 10.73 | 10.79 | 10.73 | 71765 |
| 1725576000 | 10.75 | 0 | 0.01 | 10.725 | 10.76 | 10.69 | 54585 |
| 1725489600 | 10.749 | 0.01 | 0.08 | 10.75 | 10.75 | 10.675 | 66700 |
| 1725403200 | 10.74 | 0.04 | 0.37 | 10.67 | 10.74 | 10.67 | 69902 |
| 1725057600 | 10.7 | 0.01 | 0.09 | 10.69 | 10.72 | 10.6738 | 29974 |
| 1724971200 | 10.69 | 0.04 | 0.42 | 10.7 | 10.7 | 10.6501 | 12546 |
| 1724884800 | 10.645 | -0.04 | -0.33 | 10.68 | 10.72 | 10.64 | 47798 |
| 1724798400 | 10.68 | 0.03 | 0.28 | 10.67 | 10.7 | 10.65 | 55408 |
| 1724712000 | 10.65 | -0.02 | -0.19 | 10.7 | 10.72 | 10.65 | 84048 |
| 1724452800 | 10.67 | 0 | 0.00 | 10.71 | 10.7142 | 10.67 | 39702 |
| 1724366400 | 10.67 | -0.06 | -0.56 | 10.69 | 10.71 | 10.66 | 36910 |
| 1724280000 | 10.73 | -0.03 | -0.28 | 10.77 | 10.791 | 10.72 | 30244 |
| 1724193600 | 10.76 | 0.01 | 0.10 | 10.77 | 10.81 | 10.74 | 24544 |
| 1724107200 | 10.749 | -0.06 | -0.56 | 10.83 | 10.83 | 10.71 | 93670 |
| 1723848000 | 10.81 | 0.05 | 0.46 | 10.82 | 10.82 | 10.771 | 25838 |
| 1723761600 | 10.76 | -0.07 | -0.64 | 10.8 | 10.8 | 10.75 | 54009 |
| 1723675200 | 10.829 | -0.04 | -0.38 | 10.85 | 10.87 | 10.82 | 41138 |
| 1723588800 | 10.87 | 0.01 | 0.09 | 10.87 | 10.8985 | 10.82 | 60069 |
| 1723502400 | 10.86 | -0.05 | -0.46 | 10.87 | 10.915 | 10.85 | 22026 |
| 1723243200 | 10.91 | 0.03 | 0.28 | 10.9 | 10.92 | 10.89 | 14292 |
| 1723156800 | 10.88 | -0.05 | -0.46 | 10.91 | 10.935 | 10.87 | 32016 |
| 1723070400 | 10.93 | 0.05 | 0.46 | 10.87 | 11 | 10.845 | 88026 |
| 1722984000 | 10.88 | 0.14 | 1.30 | 10.78 | 10.89 | 10.74 | 80155 |
| 1722897600 | 10.74 | -0.08 | -0.74 | 10.75 | 10.79 | 10.68 | 68470 |
| 1722638400 | 10.82 | 0.06 | 0.60 | 10.75 | 10.82 | 10.75 | 59609 |
| 1722552000 | 10.755 | 0.04 | 0.42 | 10.69 | 10.77 | 10.68 | 70943 |
| 1722465600 | 10.71 | 0.03 | 0.29 | 10.68 | 10.72 | 10.66 | 43147 |
| 1722379200 | 10.679 | -0 | -0.01 | 10.7 | 10.7 | 10.58 | 84113 |
| 1722292800 | 10.68 | -0.04 | -0.37 | 10.68 | 10.76 | 10.62 | 74670 |
| 1722033600 | 10.72 | 0.04 | 0.38 | 10.69 | 10.74 | 10.66 | 68975 |
| 1721947200 | 10.679 | 0.01 | 0.08 | 10.72 | 10.72 | 10.63 | 74494 |
| 1721860800 | 10.67 | -0.09 | -0.84 | 10.76 | 10.76 | 10.65 | 40696 |
| 1721774400 | 10.76 | 0.05 | 0.47 | 10.72 | 10.76 | 10.72 | 5050 |
| 1721688000 | 10.71 | 0.01 | 0.09 | 10.75 | 10.75 | 10.69 | 32115 |
| 1721428800 | 10.7 | -0.05 | -0.47 | 10.7206 | 10.725 | 10.7 | 7883 |
| 1721342400 | 10.75 | -0.01 | -0.09 | 10.76 | 10.8 | 10.7348 | 38601 |
| 1721256000 | 10.76 | -0.07 | -0.66 | 10.83 | 10.83 | 10.74 | 37556 |
| 1721169600 | 10.831 | -0.01 | -0.08 | 10.84 | 10.86 | 10.83 | 27387 |
| 1721083200 | 10.84 | -0.06 | -0.50 | 10.84 | 10.8472 | 10.8102 | 24533 |
| 1720824000 | 10.895 | 0.06 | 0.60 | 10.86 | 10.9 | 10.771 | 14140 |
| 1720737600 | 10.83 | 0.06 | 0.56 | 10.82 | 10.84 | 10.77 | 11842 |
| 1720651200 | 10.77 | 0.03 | 0.28 | 10.75 | 10.77 | 10.72 | 29761 |
| 1720564800 | 10.74 | 0.04 | 0.37 | 10.74 | 10.75 | 10.73 | 25368 |
| 1720478400 | 10.7 | -0.02 | -0.19 | 10.69 | 10.7277 | 10.69 | 39366 |
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
