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 | 0.19 | 1.87007874016 | 10.16 | 10.33 | 9.61 | 611217 | 9.99734243 | CS |
| 4 | 0.35 | 3.5 | 10 | 11.005 | 9.61 | 502699 | 10.21808971 | CS |
| 12 | 4.46 | 75.7215619694 | 5.89 | 11.005 | 4.65 | 621168 | 8.27950379 | CS |
| 26 | 4.03 | 63.7658227848 | 6.32 | 11.005 | 4.65 | 595560 | 7.88700192 | CS |
| 52 | -2.24 | -17.791898332 | 12.59 | 14.79 | 4.65 | 597149 | 8.84715762 | CS |
| 156 | -5.08 | -32.9228775113 | 15.43 | 21.49 | 4.65 | 393138 | 12.40470021 | CS |
| 260 | 9.95 | 2487.5 | 0.4 | 25.7 | 0.4 | 248460 | 12.70520331 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 10.35 | 0.08 | 0.78 | 10.16 | 10.39 | 10.155 | 245647 |
| 1735077840 | 10.27 | 0.18 | 1.78 | 10.17 | 10.33 | 9.9 | 175024 |
| 1734997200 | 10.09 | 0.06 | 0.60 | 10.07 | 10.24 | 9.8636 | 275920 |
| 1734738000 | 10.03 | 0.23 | 2.35 | 9.67 | 10.15 | 9.67 | 1392164 |
| 1734651600 | 9.8 | -0.24 | -2.39 | 10.16 | 10.165 | 9.61 | 601758 |
| 1734565200 | 10.04 | -0.32 | -3.09 | 10.385 | 11.005 | 9.9 | 644480 |
| 1734478800 | 10.36 | -0.38 | -3.54 | 10.7 | 10.76 | 10.185 | 494175 |
| 1734392400 | 10.74 | 0.32 | 3.07 | 10.3 | 11 | 10.3 | 666832 |
| 1734133200 | 10.42 | 0.19 | 1.86 | 10.05 | 10.43 | 9.93 | 270617 |
| 1734046800 | 10.23 | -0.21 | -2.01 | 10.47 | 10.47 | 10 | 248594 |
| 1733960400 | 10.44 | -0.06 | -0.57 | 10.74 | 10.85 | 10.305 | 568702 |
| 1733874000 | 10.5 | 0.5 | 5.00 | 10 | 10.83 | 9.83 | 757539 |
| 1733787600 | 10 | -0.03 | -0.30 | 10.18 | 10.21 | 9.92 | 339268 |
| 1733528400 | 10.03 | -0.18 | -1.76 | 10.4 | 10.435 | 9.86 | 403042 |
| 1733442000 | 10.21 | 0.3 | 3.03 | 9.973 | 10.27 | 9.78 | 432278 |
| 1733355600 | 9.91 | -0.32 | -3.13 | 10.03 | 10.275 | 9.8 | 358708 |
| 1733269200 | 10.23 | -0.09 | -0.87 | 10.325 | 10.3899 | 10.0763 | 428324 |
| 1733182800 | 10.32 | 0.01 | 0.10 | 10.2 | 10.61 | 10.1 | 656879 |
| 1732917840 | 10.31 | 0.32 | 3.20 | 10 | 10.37 | 9.92 | 334279 |
| 1732750800 | 9.99 | 0.01 | 0.10 | 9.95 | 10.05 | 9.81 | 304561 |
| 1732664400 | 9.98 | 0.12 | 1.22 | 9.845 | 10.2 | 9.84 | 646632 |
| 1732578000 | 9.86 | -0.18 | -1.79 | 10.07 | 10.2199 | 9.72 | 807834 |
| 1732318800 | 10.04 | -0.39 | -3.74 | 10.44 | 10.52 | 9.9 | 896926 |
| 1732232400 | 10.43 | 0.08 | 0.77 | 10.29 | 10.73 | 10.17 | 579854 |
| 1732146000 | 10.35 | -0.15 | -1.43 | 10.475 | 10.54 | 9.96 | 813402 |
| 1732059600 | 10.5 | 0.3 | 2.94 | 10.09 | 10.52 | 10.09 | 1153097 |
| 1731973200 | 10.2 | 0.19 | 1.90 | 9.93 | 10.57 | 9.93 | 548018 |
| 1731714000 | 10.01 | 0.31 | 3.20 | 9.9431 | 10.22 | 9.68 | 759451 |
| 1731627600 | 9.7 | -0.6 | -5.83 | 10.215 | 10.29 | 9.44 | 1582795 |
| 1731541200 | 10.3 | 2.8 | 37.33 | 9.405 | 10.678 | 8.94 | 2752968 |
| 1731454800 | 7.5 | -0.13 | -1.70 | 7.67 | 7.74 | 7.25 | 1011728 |
| 1731368400 | 7.63 | 0.48 | 6.71 | 7.15 | 7.65 | 7.05 | 807470 |
| 1731109200 | 7.15 | 0.07 | 0.99 | 7.07 | 7.33 | 6.995 | 599452 |
| 1731022800 | 7.08 | -0.16 | -2.21 | 7.12 | 7.24 | 6.94 | 723360 |
| 1730936400 | 7.24 | 0.99 | 15.84 | 6.5199999 | 7.49 | 6.5199999 | 1209358 |
| 1730850000 | 6.25 | 0.19 | 3.14 | 5.96 | 6.25 | 5.96 | 414260 |
| 1730763600 | 6.0599999 | 0.44 | 7.83 | 5.63 | 6.29 | 5.62 | 651063 |
| 1730500800 | 5.62 | 0.32 | 6.04 | 5.38 | 5.67 | 5.3099999 | 505521 |
| 1730414400 | 5.3 | 0.09 | 1.73 | 5.195 | 5.36 | 5.07 | 690452 |
| 1730328000 | 5.21 | 0.02 | 0.39 | 5.25 | 5.42 | 5.13 | 443873 |
| 1730241600 | 5.19 | 0.35 | 7.23 | 4.76 | 5.19 | 4.65 | 1530916 |
| 1730155200 | 4.84 | -0.05 | -1.02 | 5 | 5.275 | 4.68 | 670129 |
| 1729896000 | 4.89 | 0.11 | 2.30 | 4.8099999 | 5.0199999 | 4.75 | 299456 |
| 1729809600 | 4.78 | -0.28 | -5.53 | 5.04 | 5.165 | 4.66 | 537667 |
| 1729723200 | 5.0599999 | -0.35 | -6.47 | 5.36 | 5.38 | 5.04 | 361250 |
| 1729636800 | 5.41 | 0.08 | 1.50 | 5.3099999 | 5.51 | 5.11 | 319493 |
| 1729550400 | 5.33 | -0.15 | -2.74 | 5.49 | 5.53 | 5.23 | 281432 |
| 1729291200 | 5.48 | -0.02 | -0.36 | 5.5599999 | 5.61 | 5.4 | 249500 |
| 1729204800 | 5.5 | -0.33 | -5.66 | 5.7699999 | 5.82 | 5.475 | 183204 |
| 1729118400 | 5.83 | 0.09 | 1.57 | 5.79 | 5.88 | 5.65 | 199998 |
| 1729032000 | 5.74 | -0.23 | -3.85 | 5.98 | 6.0956 | 5.74 | 304836 |
| 1728945600 | 5.97 | 0.25 | 4.37 | 5.75 | 5.97 | 5.58 | 345421 |
| 1728686400 | 5.72 | 0.39 | 7.32 | 5.37 | 5.73 | 5.37 | 824530 |
| 1728600000 | 5.33 | 0.08 | 1.52 | 4.9837999 | 5.37 | 4.84 | 890797 |
| 1728513600 | 5.25 | -0.01 | -0.19 | 5.25 | 5.33 | 5.09 | 478492 |
| 1728427200 | 5.26 | -0.38 | -6.74 | 5.655 | 5.7 | 5.23 | 331031 |
| 1728340800 | 5.64 | -0.24 | -4.08 | 5.8099999 | 5.84 | 5.51 | 399427 |
| 1728081600 | 5.88 | 0.22 | 3.89 | 5.7379 | 5.9583 | 5.63 | 489260 |
| 1727995200 | 5.66 | -0.29 | -4.87 | 5.89 | 5.955 | 5.63 | 380247 |
| 1727908800 | 5.95 | -0.4 | -6.30 | 6.155 | 6.22 | 5.8 | 335027 |
| 1727822400 | 6.35 | -0.33 | -4.94 | 6.61 | 6.6449999 | 6.275 | 326447 |
| 1727735520 | 6.68 | 0.14 | 2.14 | 6.53 | 6.77 | 6.51 | 159770 |
| 1727476800 | 6.54 | 0.1 | 1.55 | 6.5599999 | 6.79 | 6.467 | 214444 |
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
