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 | -0.01 | -0.0968992248062 | 10.32 | 10.3899 | 10.235 | 141255 | 10.31600814 | CS |
| 4 | -0.06 | -0.578592092575 | 10.37 | 10.43 | 10.1606 | 112382 | 10.30362373 | CS |
| 12 | -0.03 | -0.290135396518 | 10.34 | 10.93 | 10.1606 | 101182 | 10.3267184 | CS |
| 26 | -0.27 | -2.55198487713 | 10.58 | 10.93 | 9.76 | 139135 | 10.25952372 | CS |
| 52 | 0.26 | 2.58706467662 | 10.05 | 10.93 | 9.64 | 123185 | 10.17883186 | CS |
| 156 | -1.81 | -14.9339933993 | 12.12 | 13.07 | 9.32 | 110096 | 10.45396639 | CS |
| 260 | -1.77 | -14.6523178808 | 12.08 | 13.07 | 6.8 | 115117 | 10.9319584 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 10.31 | -0.01 | -0.10 | 10.3199 | 10.3899 | 10.275 | 82995 |
| 1731627600 | 10.32 | -0.01 | -0.10 | 10.325 | 10.36 | 10.3001 | 93963 |
| 1731541200 | 10.33 | 0.09 | 0.88 | 10.285 | 10.38 | 10.24 | 139833 |
| 1731454800 | 10.24 | -0.09 | -0.87 | 10.32 | 10.3352 | 10.235 | 74593 |
| 1731368400 | 10.33 | 0.01 | 0.10 | 10.31 | 10.34 | 10.29 | 276820 |
| 1731109200 | 10.32 | 0 | 0.00 | 10.3321 | 10.34 | 10.3 | 52642 |
| 1731022800 | 10.32 | 0.02 | 0.19 | 10.33 | 10.34 | 10.32 | 78740 |
| 1730936400 | 10.3 | 0.09 | 0.88 | 10.27 | 10.33 | 10.21 | 131962 |
| 1730850000 | 10.21 | 0.01 | 0.10 | 10.232 | 10.25 | 10.17 | 113632 |
| 1730763600 | 10.2 | -0.11 | -1.07 | 10.29 | 10.3 | 10.1606 | 107001 |
| 1730500800 | 10.31 | -0.06 | -0.58 | 10.33 | 10.34 | 10.26 | 71834 |
| 1730414400 | 10.37 | -0.05 | -0.48 | 10.3989 | 10.3989 | 10.32 | 119728 |
| 1730328000 | 10.42 | 0.1 | 0.97 | 10.36 | 10.43 | 10.32 | 69443 |
| 1730241600 | 10.32 | -0.01 | -0.10 | 10.3345 | 10.38 | 10.3 | 75064 |
| 1730155200 | 10.33 | -0.04 | -0.39 | 10.3769 | 10.39 | 10.32 | 92147 |
| 1729896000 | 10.37 | 0.17 | 1.67 | 10.27 | 10.38 | 10.26 | 112806 |
| 1729809600 | 10.2 | -0.1 | -0.97 | 10.29 | 10.37 | 10.2 | 231624 |
| 1729723200 | 10.3 | -0.05 | -0.48 | 10.35 | 10.36 | 10.273 | 81112 |
| 1729636800 | 10.35 | 0.01 | 0.10 | 10.35 | 10.37 | 10.27 | 69814 |
| 1729550400 | 10.34 | -0.01 | -0.10 | 10.37 | 10.375 | 10.29 | 85059 |
| 1729291200 | 10.35 | -0.03 | -0.29 | 10.37 | 10.4 | 10.35 | 79781 |
| 1729204800 | 10.38 | 0.02 | 0.14 | 10.39 | 10.39 | 10.35 | 87676 |
| 1729118400 | 10.365 | -0.02 | -0.14 | 10.4 | 10.4 | 10.35 | 58261 |
| 1729032000 | 10.38 | 0 | 0.00 | 10.41 | 10.41 | 10.35 | 108417 |
| 1728945600 | 10.38 | 0.02 | 0.19 | 10.41 | 10.41 | 10.36 | 71059 |
| 1728686400 | 10.36 | -0.06 | -0.58 | 10.44 | 10.4519 | 10.32 | 94852 |
| 1728600000 | 10.42 | 0.03 | 0.29 | 10.42 | 10.42 | 10.41 | 51259 |
| 1728513600 | 10.39 | 0 | 0.00 | 10.42 | 10.42 | 10.37 | 71957 |
| 1728427200 | 10.39 | 0.03 | 0.29 | 10.3601 | 10.4 | 10.3601 | 78320 |
| 1728340800 | 10.36 | 0.06 | 0.58 | 10.33 | 10.44 | 10.33 | 59439 |
| 1728081600 | 10.3 | -0.03 | -0.29 | 10.37 | 10.37 | 10.271 | 88455 |
| 1727995200 | 10.33 | 0.04 | 0.39 | 10.29 | 10.34 | 10.25 | 102388 |
| 1727908800 | 10.29 | 0.03 | 0.29 | 10.2385 | 10.29 | 10.23 | 128679 |
| 1727822400 | 10.26 | -0.1 | -0.97 | 10.23 | 10.3 | 10.1801 | 137631 |
| 1727735520 | 10.36 | 0.09 | 0.88 | 10.31 | 10.36 | 10.25 | 301448 |
| 1727476800 | 10.27 | 0 | 0.00 | 10.27 | 10.3 | 10.26 | 90540 |
| 1727390400 | 10.27 | -0.04 | -0.34 | 10.3 | 10.35 | 10.27 | 139258 |
| 1727304000 | 10.305 | 0.04 | 0.34 | 10.28 | 10.34 | 10.2578 | 113098 |
| 1727217600 | 10.27 | 0.05 | 0.49 | 10.24 | 10.27 | 10.21 | 85463 |
| 1727131200 | 10.22 | -0.08 | -0.78 | 10.32 | 10.34 | 10.21 | 159076 |
| 1726872000 | 10.3 | -0.01 | -0.10 | 10.34 | 10.34 | 10.27 | 49624 |
| 1726785600 | 10.31 | -0.03 | -0.29 | 10.3734 | 10.4 | 10.26 | 115604 |
| 1726699200 | 10.34 | -0.01 | -0.10 | 10.38 | 10.42 | 10.32 | 71923 |
| 1726612800 | 10.35 | -0.05 | -0.48 | 10.4145 | 10.47 | 10.35 | 89261 |
| 1726526400 | 10.4 | 0.06 | 0.58 | 10.37 | 10.42 | 10.33 | 105426 |
| 1726267200 | 10.34 | 0.01 | 0.10 | 10.3518 | 10.4 | 10.29 | 88929 |
| 1726180800 | 10.33 | -0.08 | -0.77 | 10.39 | 10.46 | 10.3152 | 99937 |
| 1726094400 | 10.41 | -0.01 | -0.10 | 10.44 | 10.44 | 10.37 | 52593 |
| 1726008000 | 10.42 | 0.02 | 0.19 | 10.45 | 10.45 | 10.3701 | 66083 |
| 1725921600 | 10.4 | 0 | 0.00 | 10.4 | 10.43 | 10.3493 | 50106 |
| 1725662400 | 10.4 | 0.05 | 0.48 | 10.39 | 10.4 | 10.31 | 69594 |
| 1725576000 | 10.35 | 0.06 | 0.58 | 10.34 | 10.38 | 10.2979 | 61333 |
| 1725489600 | 10.29 | -0.06 | -0.58 | 10.31 | 10.37 | 10.28 | 81776 |
| 1725403200 | 10.35 | -0.11 | -1.05 | 10.38 | 10.398 | 10.25 | 52864 |
| 1725057600 | 10.46 | 0.08 | 0.77 | 10.43 | 10.93 | 10.43 | 107370 |
| 1724971200 | 10.38 | -0.02 | -0.19 | 10.43 | 10.45 | 10.3638 | 113509 |
| 1724884800 | 10.4 | 0.07 | 0.68 | 10.36 | 10.4026 | 10.35 | 99653 |
| 1724798400 | 10.33 | 0 | 0.00 | 10.35 | 10.38 | 10.31 | 87629 |
| 1724712000 | 10.33 | 0.04 | 0.39 | 10.34 | 10.35 | 10.2901 | 65505 |
| 1724452800 | 10.29 | 0.08 | 0.78 | 10.21 | 10.29 | 10.1935 | 67503 |
| 1724366400 | 10.21 | 0.01 | 0.10 | 10.25 | 10.28 | 10.16 | 79070 |
| 1724280000 | 10.2 | 0 | 0.00 | 10.2 | 10.28 | 10.2 | 124757 |
| 1724193600 | 10.2 | -0.03 | -0.29 | 10.26 | 10.26 | 10.16 | 123699 |
| 1724107200 | 10.23 | -0.02 | -0.20 | 10.26 | 10.2851 | 10.21 | 79920 |
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
