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 | 0.05 | 0.47619047619 | 10.5 | 10.625 | 10.425 | 254488 | 10.53660087 | CS |
| 4 | 0.13 | 1.24760076775 | 10.42 | 10.625 | 10.38 | 281238 | 10.50671007 | CS |
| 12 | -0.28 | -2.58541089566 | 10.83 | 11.11 | 10.38 | 265981 | 10.7357023 | CS |
| 26 | -0.2 | -1.86046511628 | 10.75 | 11.3 | 10.38 | 264625 | 10.85466278 | CS |
| 52 | -0.07 | -0.659133709981 | 10.62 | 11.3 | 9.92 | 255644 | 10.73721535 | CS |
| 156 | -3.61 | -25.4943502825 | 14.16 | 14.2 | 9.101 | 284759 | 10.75887354 | CS |
| 260 | -3.77 | -26.3268156425 | 14.32 | 15.95 | 9.101 | 280837 | 12.0181889 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 10.55 | -0.01 | -0.09 | 10.61 | 10.61 | 10.52 | 232125 |
| 1737070800 | 10.56 | 0 | 0.00 | 10.56 | 10.5862 | 10.505 | 204792 |
| 1736984400 | 10.56 | 0 | 0.00 | 10.6 | 10.625 | 10.5442 | 317833 |
| 1736898000 | 10.56 | 0.04 | 0.38 | 10.56 | 10.59 | 10.531 | 265081 |
| 1736811600 | 10.52 | 0.05 | 0.48 | 10.53 | 10.53 | 10.425 | 277040 |
| 1736552400 | 10.47 | -0.05 | -0.48 | 10.51 | 10.52 | 10.46 | 216748 |
| 1736379600 | 10.52 | 0.03 | 0.29 | 10.51 | 10.54 | 10.48 | 153535 |
| 1736293200 | 10.49 | -0.06 | -0.57 | 10.55 | 10.55 | 10.45 | 228989 |
| 1736206800 | 10.55 | -0.03 | -0.28 | 10.56 | 10.58 | 10.48 | 414246 |
| 1735947600 | 10.58 | 0.08 | 0.76 | 10.6 | 10.6 | 10.51 | 313784 |
| 1735861200 | 10.5 | 0.04 | 0.38 | 10.52 | 10.52 | 10.447 | 159358 |
| 1735688400 | 10.46 | 0.04 | 0.38 | 10.45 | 10.47 | 10.4001 | 257366 |
| 1735602000 | 10.42 | 0 | 0.00 | 10.43 | 10.45 | 10.38 | 266880 |
| 1735342800 | 10.42 | -0.09 | -0.86 | 10.45 | 10.505 | 10.405 | 296961 |
| 1735256400 | 10.51 | -0.04 | -0.38 | 10.5 | 10.5651 | 10.47 | 401814 |
| 1735077840 | 10.55 | 0.09 | 0.86 | 10.5 | 10.58 | 10.4501 | 249339 |
| 1734997200 | 10.46 | -0.02 | -0.19 | 10.48 | 10.51 | 10.44 | 327858 |
| 1734738000 | 10.48 | 0.09 | 0.87 | 10.39 | 10.5102 | 10.39 | 542267 |
| 1734651600 | 10.39 | -0.19 | -1.80 | 10.61 | 10.628 | 10.38 | 539368 |
| 1734565200 | 10.58 | -0.17 | -1.58 | 10.73 | 10.84 | 10.55 | 314609 |
| 1734478800 | 10.75 | -0.07 | -0.65 | 10.82 | 10.8625 | 10.71 | 335853 |
| 1734392400 | 10.82 | -0.12 | -1.10 | 10.87 | 10.905 | 10.81 | 249269 |
| 1734133200 | 10.94 | -0.04 | -0.36 | 11.01 | 11.015 | 10.94 | 306249 |
| 1734046800 | 10.98 | -0.06 | -0.54 | 11.04 | 11.04 | 10.97 | 265306 |
| 1733960400 | 11.04 | 0.02 | 0.18 | 11.07 | 11.07 | 11.035 | 261470 |
| 1733874000 | 11.02 | 0.01 | 0.09 | 11.04 | 11.06 | 11.01 | 256712 |
| 1733787600 | 11.01 | -0.01 | -0.09 | 11.03 | 11.05 | 11.01 | 392209 |
| 1733528400 | 11.02 | -0.01 | -0.09 | 11.03 | 11.046 | 10.985 | 262164 |
| 1733442000 | 11.03 | 0.04 | 0.36 | 11.02 | 11.035 | 10.97 | 248748 |
| 1733355600 | 10.99 | -0.02 | -0.18 | 10.94 | 11.01 | 10.93 | 271804 |
| 1733269200 | 11.01 | 0.05 | 0.46 | 11 | 11.01 | 10.91 | 272686 |
| 1733182800 | 10.96 | -0.02 | -0.18 | 10.94 | 11 | 10.91 | 406712 |
| 1732917840 | 10.98 | 0.01 | 0.09 | 11.03 | 11.03 | 10.95 | 166670 |
| 1732750800 | 10.97 | 0.07 | 0.64 | 10.9 | 11 | 10.8201 | 237885 |
| 1732664400 | 10.9 | 0.01 | 0.09 | 10.89 | 10.96 | 10.86 | 245184 |
| 1732578000 | 10.89 | 0.03 | 0.28 | 10.89 | 10.9299 | 10.89 | 198451 |
| 1732318800 | 10.86 | 0.11 | 1.02 | 10.78 | 10.89 | 10.75 | 173614 |
| 1732232400 | 10.75 | 0.04 | 0.37 | 10.72 | 10.78 | 10.68 | 229887 |
| 1732146000 | 10.71 | -0.02 | -0.19 | 10.7 | 10.73 | 10.655 | 171273 |
| 1732059600 | 10.73 | 0.08 | 0.75 | 10.65 | 10.73 | 10.63 | 242181 |
| 1731973200 | 10.65 | -0.1 | -0.93 | 10.73 | 10.7584 | 10.59 | 338468 |
| 1731714000 | 10.75 | -0.12 | -1.10 | 10.82 | 10.83 | 10.585 | 463795 |
| 1731627600 | 10.87 | -0.06 | -0.55 | 10.95 | 10.96 | 10.81 | 246780 |
| 1731541200 | 10.93 | 0.01 | 0.09 | 11.01 | 11.02 | 10.903394 | 211566 |
| 1731454800 | 10.92 | -0.16 | -1.44 | 11.07 | 11.07 | 10.911 | 187623 |
| 1731368400 | 11.08 | 0.02 | 0.18 | 11.1 | 11.11 | 10.955 | 261817 |
| 1731109200 | 11.06 | 0.04 | 0.36 | 11.04 | 11.08 | 11.02 | 274816 |
| 1731022800 | 11.02 | 0.21 | 1.94 | 10.86 | 11.06 | 10.83 | 180138 |
| 1730936400 | 10.81 | 0 | 0.00 | 10.79 | 10.84 | 10.72 | 402281 |
| 1730850000 | 10.81 | 0.04 | 0.37 | 10.81 | 10.84 | 10.76 | 182320 |
| 1730763600 | 10.77 | 0.02 | 0.19 | 10.75 | 10.86 | 10.74 | 276485 |
| 1730500800 | 10.75 | -0.03 | -0.28 | 10.79 | 10.83 | 10.72 | 375478 |
| 1730414400 | 10.78 | 0.04 | 0.37 | 10.77 | 10.79 | 10.72 | 343786 |
| 1730328000 | 10.74 | 0.05 | 0.47 | 10.7 | 10.77 | 10.7 | 192625 |
| 1730241600 | 10.69 | -0.07 | -0.65 | 10.71 | 10.85 | 10.68 | 198815 |
| 1730155200 | 10.76 | -0.08 | -0.74 | 10.9 | 10.9 | 10.74 | 225369 |
| 1729896000 | 10.84 | 0.04 | 0.37 | 10.83 | 10.86 | 10.81 | 166161 |
| 1729809600 | 10.8 | -0.02 | -0.18 | 10.83 | 10.91 | 10.79 | 202787 |
| 1729723200 | 10.82 | -0.08 | -0.73 | 10.85 | 10.85 | 10.75 | 333728 |
| 1729636800 | 10.9 | -0.09 | -0.82 | 10.96 | 10.975 | 10.87 | 339850 |
| 1729550400 | 10.99 | -0.06 | -0.54 | 11.04 | 11.045 | 10.9 | 368522 |
| 1729291200 | 11.05 | -0.02 | -0.18 | 11.07 | 11.12 | 11.05 | 164240 |
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
