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 | -0.04 | -0.373831775701 | 10.7 | 10.87 | 10.57 | 1302202 | 10.69236723 | CS |
| 4 | -0.9 | -7.78546712803 | 11.56 | 11.895 | 10.56 | 1245562 | 11.05538442 | CS |
| 12 | -1.73 | -13.9628732849 | 12.39 | 12.6199 | 10.56 | 1314260 | 11.39618237 | CS |
| 26 | -2.75 | -20.5070842655 | 13.41 | 14.525 | 10.56 | 1153747 | 12.34993812 | CS |
| 52 | -0.94 | -8.10344827586 | 11.6 | 14.525 | 10.56 | 998139 | 12.25636146 | CS |
| 156 | -10.36 | -49.2863939106 | 21.02 | 22.04 | 10.27 | 911238 | 14.11178007 | CS |
| 260 | -14.59 | -57.7821782178 | 25.25 | 29.695 | 10.27 | 823914 | 17.02122258 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 10.66 | 0.03 | 0.28 | 10.6 | 10.72 | 10.5 | 1557556 |
| 1739576400 | 10.63 | -0.08 | -0.75 | 10.77 | 10.87 | 10.61 | 1451348 |
| 1739490000 | 10.71 | 0.09 | 0.85 | 10.67 | 10.79 | 10.57 | 1495441 |
| 1739403600 | 10.62 | -0.18 | -1.67 | 10.61 | 10.74 | 10.6066 | 996218 |
| 1739317200 | 10.8 | 0.04 | 0.37 | 10.7 | 10.86 | 10.6 | 1265797 |
| 1739230800 | 10.76 | -0.08 | -0.74 | 10.78 | 10.87 | 10.56 | 1647172 |
| 1738971600 | 10.84 | -0.08 | -0.73 | 10.9 | 10.92 | 10.69 | 1204709 |
| 1738885200 | 10.92 | -0.02 | -0.18 | 10.95 | 11.01 | 10.835 | 1756770 |
| 1738798800 | 10.94 | -0.13 | -1.17 | 11.1 | 11.1 | 10.82 | 2003056 |
| 1738712400 | 11.07 | 0.05 | 0.45 | 11.02 | 11.185 | 10.9331 | 1037885 |
| 1738626000 | 11.02 | -0.34 | -2.99 | 11.11 | 11.2 | 11.0001 | 926786 |
| 1738366800 | 11.36 | 0.03 | 0.26 | 11.33 | 11.43 | 11.195 | 998229 |
| 1738280400 | 11.33 | 0.25 | 2.26 | 11.2 | 11.42 | 11.14 | 888278 |
| 1738194000 | 11.08 | -0.2 | -1.77 | 11.26 | 11.3138 | 10.935 | 1503659 |
| 1738107600 | 11.28 | -0.49 | -4.16 | 11.71 | 11.77 | 11.275 | 1185927 |
| 1738021200 | 11.77 | 0.24 | 2.08 | 11.51 | 11.895 | 11.51 | 1001619 |
| 1737762000 | 11.53 | 0.08 | 0.70 | 11.51 | 11.625 | 11.46 | 858188 |
| 1737675600 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1737589200 | 11.45 | -0.2 | -1.72 | 11.6 | 11.6 | 11.41 | 1097104 |
| 1737502800 | 11.65 | 0.13 | 1.13 | 11.6 | 11.6899 | 11.55 | 1213041 |
| 1737157200 | 11.52 | 0.02 | 0.17 | 11.58 | 11.645 | 11.5 | 832256 |
| 1737070800 | 11.5 | 0.12 | 1.05 | 11.4 | 11.545 | 11.345 | 760193 |
| 1736984400 | 11.38 | 0 | 0.00 | 11.68 | 11.68 | 11.3301 | 879222 |
| 1736898000 | 11.38 | 0.07 | 0.62 | 11.33 | 11.48 | 11.25 | 1164029 |
| 1736811600 | 11.31 | 0.12 | 1.07 | 11.16 | 11.31 | 10.985 | 1079569 |
| 1736552400 | 11.19 | -0.33 | -2.86 | 11.33 | 11.39 | 11.125 | 981762 |
| 1736379600 | 11.52 | 0.17 | 1.50 | 11.27 | 11.54 | 11.17 | 1035334 |
| 1736293200 | 11.35 | -0.09 | -0.79 | 11.48 | 11.58 | 11.29 | 857369 |
| 1736206800 | 11.44 | -0.08 | -0.69 | 11.54 | 11.61 | 11.43 | 963456 |
| 1735947600 | 11.52 | 0.05 | 0.44 | 11.49 | 11.57 | 11.43 | 1829587 |
| 1735861200 | 11.47 | 0.11 | 0.97 | 11.35 | 11.49 | 11.326 | 829938 |
| 1735688400 | 11.36 | 0.21 | 1.88 | 11.24 | 11.43 | 11.16 | 1609862 |
| 1735602000 | 11.15 | -0.03 | -0.27 | 11.12 | 11.17 | 10.99 | 923526 |
| 1735342800 | 11.18 | -0.04 | -0.36 | 11.15 | 11.2995 | 11.06 | 929864 |
| 1735256400 | 11.22 | 0.01 | 0.09 | 11.18 | 11.345 | 11.13 | 1633665 |
| 1735077840 | 11.21 | 0.17 | 1.54 | 11.04 | 11.22 | 10.975 | 580692 |
| 1734997200 | 11.04 | -0.13 | -1.16 | 11.11 | 11.16 | 10.76 | 2123750 |
| 1734738000 | 11.17 | 0.24 | 2.20 | 10.87 | 11.21 | 10.8604 | 3441712 |
| 1734651600 | 10.93 | -0.14 | -1.26 | 11.13 | 11.25 | 10.92 | 1406216 |
| 1734565200 | 11.07 | -0.57 | -4.90 | 11.66 | 11.76 | 11.07 | 1298013 |
| 1734478800 | 11.64 | -0.08 | -0.68 | 11.67 | 11.835 | 11.62 | 1281030 |
| 1734392400 | 11.72 | -0.02 | -0.17 | 11.73 | 11.95 | 11.705 | 1460159 |
| 1734133200 | 11.74 | 0.03 | 0.26 | 11.69 | 11.83 | 11.6055 | 1817866 |
| 1734046800 | 11.71 | -0.07 | -0.59 | 11.75 | 11.9 | 11.705 | 1768444 |
| 1733960400 | 11.78 | 0.13 | 1.12 | 11.71 | 11.81 | 11.54 | 2311779 |
| 1733874000 | 11.65 | -0.12 | -1.02 | 11.75 | 11.785 | 11.58 | 1608983 |
| 1733787600 | 11.77 | 0.09 | 0.77 | 11.67 | 11.8749 | 11.67 | 2945750 |
| 1733528400 | 11.68 | -0.18 | -1.52 | 11.89 | 11.9778 | 11.66 | 1020353 |
| 1733442000 | 11.86 | -0.03 | -0.25 | 11.84 | 11.875 | 11.64 | 1025816 |
| 1733355600 | 11.89 | -0.12 | -1.00 | 12.01 | 12.02 | 11.83 | 1448666 |
| 1733269200 | 12.01 | -0.19 | -1.56 | 12.11 | 12.17 | 11.87 | 1678131 |
| 1733182800 | 12.2 | -0.12 | -0.97 | 12.32 | 12.32 | 12.1 | 1243045 |
| 1732917840 | 12.32 | 0 | 0.00 | 12.34 | 12.5 | 12.32 | 596169 |
| 1732750800 | 12.32 | -0.15 | -1.20 | 12.51 | 12.6199 | 12.31 | 1309899 |
| 1732664400 | 12.47 | -0.03 | -0.24 | 12.4 | 12.52 | 12.34 | 1261094 |
| 1732578000 | 12.5 | 0.05 | 0.40 | 12.62 | 12.71 | 12.42 | 1886174 |
| 1732318800 | 12.45 | -0.02 | -0.16 | 12.52 | 12.575 | 12.385 | 1464927 |
| 1732232400 | 12.47 | 0.29 | 2.38 | 12.18 | 12.56 | 12.16 | 1190474 |
| 1732146000 | 12.18 | 0.12 | 1.00 | 12.06 | 12.18 | 11.93 | 1470473 |
| 1732059600 | 12.06 | 0.07 | 0.58 | 11.92 | 12.07 | 11.87 | 1206790 |
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
