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 | 0.534 | 4.70484581498 | 11.35 | 11.89 | 11.1 | 98559 | 11.40945532 | CS |
| 4 | -0.566 | -4.54618473896 | 12.45 | 12.48 | 11.1 | 95566 | 11.78793311 | CS |
| 12 | 0.174 | 1.48590947908 | 11.71 | 12.5 | 11.1 | 101241 | 11.74413541 | CS |
| 26 | 2.184 | 22.5154639175 | 9.7 | 12.5 | 9.63 | 113693 | 11.2142799 | CS |
| 52 | 2.814 | 31.0253583241 | 9.07 | 12.5 | 8.7 | 127563 | 10.19169064 | CS |
| 156 | -1.966 | -14.1949458484 | 13.85 | 15.68 | 7.9 | 119596 | 11.2073679 | CS |
| 260 | -3.376 | -22.123197903 | 15.26 | 16 | 5.46 | 130660 | 11.76983016 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 11.74 | 0.18 | 1.56 | 11.55 | 11.84 | 11.55 | 47326 |
| 1734997200 | 11.56 | 0.11 | 0.96 | 11.44 | 11.66 | 11.34 | 126753 |
| 1734738000 | 11.45 | 0.3 | 2.69 | 11.1 | 11.45 | 11.1 | 74651 |
| 1734651600 | 11.15 | -0.23 | -2.02 | 11.35 | 11.44 | 11.14 | 145505 |
| 1734565200 | 11.38 | -0.21 | -1.81 | 11.6 | 11.7087 | 11.28 | 134292 |
| 1734478800 | 11.59 | -0.19 | -1.61 | 11.76 | 11.79 | 11.47 | 169731 |
| 1734392400 | 11.78 | -0.1 | -0.84 | 11.88 | 11.9 | 11.78 | 110265 |
| 1734133200 | 11.88 | 0.1 | 0.85 | 11.81 | 11.905 | 11.78 | 72488 |
| 1734046800 | 11.78 | -0.04 | -0.34 | 11.81 | 11.9 | 11.71 | 85717 |
| 1733960400 | 11.82 | -0.03 | -0.25 | 11.91 | 11.94 | 11.78 | 109982 |
| 1733874000 | 11.85 | -0.13 | -1.09 | 12.02 | 12.04 | 11.8 | 99132 |
| 1733787600 | 11.98 | -0.14 | -1.16 | 12.18 | 12.24 | 11.94 | 99633 |
| 1733528400 | 12.12 | -0.08 | -0.66 | 12.21 | 12.22 | 12.09 | 65805 |
| 1733442000 | 12.2 | 0.03 | 0.25 | 12.2 | 12.25 | 12.1208 | 97764 |
| 1733355600 | 12.17 | -0.08 | -0.65 | 12.29 | 12.29 | 12.15 | 47000 |
| 1733269200 | 12.25 | -0.06 | -0.49 | 12.32 | 12.34 | 12.226936 | 80449 |
| 1733182800 | 12.31 | -0.17 | -1.36 | 12.48 | 12.48 | 12.21 | 117571 |
| 1732917840 | 12.48 | 0.01 | 0.08 | 12.45 | 12.48 | 12.4237 | 36131 |
| 1732750800 | 12.47 | 0.12 | 0.97 | 12.4 | 12.5 | 12.361 | 134228 |
| 1732664400 | 12.35 | 0.13 | 1.06 | 12.22 | 12.37 | 12.22 | 99185 |
| 1732578000 | 12.22 | 0 | 0.00 | 12.22 | 12.3 | 12.19 | 130671 |
| 1732318800 | 12.22 | 0.06 | 0.49 | 12.19 | 12.25 | 12.0688 | 123731 |
| 1732232400 | 12.16 | 0.1 | 0.83 | 12.06 | 12.19 | 12.02 | 204058 |
| 1732146000 | 12.06 | 0.04 | 0.33 | 12.04 | 12.06 | 12.02 | 100746 |
| 1732059600 | 12.02 | -0.04 | -0.33 | 12.03 | 12.085 | 11.9601 | 153392 |
| 1731973200 | 12.06 | 0.24 | 2.03 | 11.82 | 12.09 | 11.781 | 130044 |
| 1731714000 | 11.82 | 0 | 0.00 | 11.8 | 11.88 | 11.73 | 85317 |
| 1731627600 | 11.82 | 0.1 | 0.85 | 11.68 | 11.9 | 11.68 | 56029 |
| 1731541200 | 11.72 | -0.12 | -1.01 | 11.91 | 11.94 | 11.6592 | 81873 |
| 1731454800 | 11.84 | -0.05 | -0.42 | 11.9 | 11.95 | 11.825 | 134529 |
| 1731368400 | 11.89 | 0.23 | 1.97 | 11.69 | 11.89 | 11.69 | 99287 |
| 1731109200 | 11.66 | 0.15 | 1.30 | 11.53 | 11.69 | 11.4389 | 77206 |
| 1731022800 | 11.51 | 0.08 | 0.70 | 11.53 | 11.54 | 11.4 | 107386 |
| 1730936400 | 11.43 | 0.1 | 0.88 | 11.4 | 11.51 | 11.385 | 94918 |
| 1730850000 | 11.33 | 0.15 | 1.34 | 11.2 | 11.34 | 11.2 | 87318 |
| 1730763600 | 11.18 | -0.06 | -0.53 | 11.2 | 11.2636 | 11.1101 | 110944 |
| 1730500800 | 11.24 | -0.22 | -1.92 | 11.52 | 11.54 | 11.21 | 108518 |
| 1730414400 | 11.46 | 0.09 | 0.79 | 11.33 | 11.51 | 11.33 | 72673 |
| 1730328000 | 11.37 | -0.09 | -0.79 | 11.46 | 11.59 | 11.32 | 73534 |
| 1730241600 | 11.46 | -0.11 | -0.95 | 11.57 | 11.6229 | 11.42 | 109571 |
| 1730155200 | 11.57 | -0.02 | -0.17 | 11.64 | 11.65 | 11.5159 | 92895 |
| 1729896000 | 11.59 | -0.06 | -0.52 | 11.69 | 11.6948 | 11.55 | 126291 |
| 1729809600 | 11.65 | -0.04 | -0.34 | 11.71 | 11.71 | 11.65 | 100393 |
| 1729723200 | 11.69 | 0.07 | 0.60 | 11.62 | 11.698 | 11.61 | 57810 |
| 1729636800 | 11.62 | -0.02 | -0.17 | 11.63 | 11.6711 | 11.58 | 76247 |
| 1729550400 | 11.64 | -0.17 | -1.44 | 11.76 | 11.81 | 11.6 | 141671 |
| 1729291200 | 11.81 | 0.07 | 0.60 | 11.79 | 11.86 | 11.763 | 75451 |
| 1729204800 | 11.74 | -0.07 | -0.59 | 11.88 | 11.88 | 11.73 | 103962 |
| 1729118400 | 11.81 | 0.07 | 0.60 | 11.8 | 11.84 | 11.78 | 83745 |
| 1729032000 | 11.74 | 0.12 | 1.03 | 11.68 | 11.77 | 11.68 | 69625 |
| 1728945600 | 11.62 | 0.1 | 0.87 | 11.56 | 11.695 | 11.5301 | 76495 |
| 1728686400 | 11.52 | 0.16 | 1.41 | 11.37 | 11.56 | 11.37 | 99012 |
| 1728600000 | 11.36 | 0.03 | 0.26 | 11.41 | 11.475 | 11.36 | 106450 |
| 1728513600 | 11.33 | 0.02 | 0.18 | 11.38 | 11.41 | 11.27 | 124736 |
| 1728427200 | 11.31 | -0.07 | -0.62 | 11.44 | 11.4659 | 11.3 | 129052 |
| 1728340800 | 11.38 | -0.3 | -2.57 | 11.7 | 11.7763 | 11.38 | 143927 |
| 1728081600 | 11.68 | -0.11 | -0.93 | 11.76 | 11.8098 | 11.66 | 75634 |
| 1727995200 | 11.79 | 0.08 | 0.68 | 11.71 | 11.82 | 11.695 | 93214 |
| 1727908800 | 11.71 | -0.02 | -0.17 | 11.73 | 11.8299 | 11.68 | 106216 |
| 1727822400 | 11.73 | -0.01 | -0.09 | 11.83 | 11.84 | 11.6901 | 96738 |
| 1727736000 | 11.74 | 0.1 | 0.84 | 11.6 | 11.84 | 11.6 | 152179 |
| 1727476800 | 11.642 | 0 | 0.02 | 11.62 | 11.66 | 11.6 | 126905 |
| 1727390400 | 11.64 | -0.15 | -1.27 | 11.8 | 11.83 | 11.63 | 113190 |
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
