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 | -0.21 | -2.03094777563 | 10.34 | 10.36 | 10.12 | 192126 | 10.23491126 | CS |
| 4 | -0.28 | -2.68972142171 | 10.41 | 10.4531 | 9.955 | 250799 | 10.18469848 | CS |
| 12 | -0.69 | -6.37707948244 | 10.82 | 10.835 | 9.955 | 181414 | 10.35398066 | CS |
| 26 | -0.47 | -4.43396226415 | 10.6 | 11 | 9.955 | 158503 | 10.53975003 | CS |
| 52 | 0 | 0 | 10.13 | 11 | 9.83 | 152695 | 10.36275585 | CS |
| 156 | -3.05 | -23.1411229135 | 13.18 | 13.18 | 8.6 | 122865 | 10.2792248 | CS |
| 260 | -3.52 | -25.7875457875 | 13.65 | 14.07 | 8.6 | 103824 | 10.97551982 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 10.2 | -0.03 | -0.29 | 10.19 | 10.23 | 10.165 | 179662 |
| 1736379600 | 10.23 | 0.01 | 0.10 | 10.27 | 10.275 | 10.19 | 236313 |
| 1736293200 | 10.22 | -0.07 | -0.68 | 10.34 | 10.34 | 10.188 | 154248 |
| 1736206800 | 10.29 | -0.05 | -0.48 | 10.32 | 10.36 | 10.215 | 175994 |
| 1735947600 | 10.34 | -0.07 | -0.67 | 10.425 | 10.4531 | 10.31 | 64441 |
| 1735861200 | 10.41 | 0.21 | 2.06 | 10.245 | 10.44 | 10.23 | 177163 |
| 1735688400 | 10.2 | 0.01 | 0.10 | 10.2 | 10.33 | 10.2 | 354306 |
| 1735602000 | 10.19 | 0.08 | 0.79 | 10.13 | 10.225 | 10.06 | 237697 |
| 1735342800 | 10.11 | 0.06 | 0.60 | 10.0582 | 10.1198 | 9.9728 | 463067 |
| 1735256400 | 10.05 | 0.02 | 0.20 | 10 | 10.11 | 9.9949999 | 307370 |
| 1735077840 | 10.03 | 0.04 | 0.40 | 10 | 10.1094 | 9.955 | 201291 |
| 1734997200 | 9.99 | -0.19 | -1.87 | 10.1203 | 10.1899 | 9.96 | 283228 |
| 1734738000 | 10.18 | -0.01 | -0.10 | 10.2881 | 10.31 | 10.115 | 242587 |
| 1734651600 | 10.19 | 0.04 | 0.39 | 10.18 | 10.23 | 10.08 | 418550 |
| 1734565200 | 10.15 | -0.16 | -1.55 | 10.32 | 10.36 | 10.15 | 166203 |
| 1734478800 | 10.31 | -0.07 | -0.67 | 10.34 | 10.38 | 10.295 | 272262 |
| 1734392400 | 10.38 | -0.03 | -0.29 | 10.3927 | 10.41 | 10.325 | 183098 |
| 1734133200 | 10.41 | -0.11 | -1.05 | 10.5219 | 10.5219 | 10.3447 | 178872 |
| 1734046800 | 10.52 | -0.07 | -0.66 | 10.6 | 10.6 | 10.5 | 251765 |
| 1733960400 | 10.59 | 0.02 | 0.19 | 10.6001 | 10.64 | 10.57 | 163665 |
| 1733874000 | 10.57 | -0.01 | -0.05 | 10.58 | 10.595 | 10.57 | 138108 |
| 1733787600 | 10.575 | -0.05 | -0.42 | 10.62 | 10.62 | 10.56 | 71688 |
| 1733528400 | 10.62 | 0.05 | 0.47 | 10.68 | 10.68 | 10.53 | 165341 |
| 1733442000 | 10.57 | -0.05 | -0.47 | 10.64 | 10.67 | 10.54 | 143504 |
| 1733355600 | 10.62 | -0.02 | -0.19 | 10.64 | 10.66 | 10.61 | 142764 |
| 1733269200 | 10.64 | -0.03 | -0.28 | 10.67 | 10.67 | 10.58 | 167176 |
| 1733182800 | 10.67 | 0 | 0.00 | 10.75 | 10.75 | 10.64 | 145239 |
| 1732917840 | 10.67 | 0.04 | 0.38 | 10.65 | 10.71 | 10.65 | 66389 |
| 1732750800 | 10.63 | 0.17 | 1.63 | 10.51 | 10.635 | 10.5 | 129382 |
| 1732664400 | 10.46 | 0.02 | 0.19 | 10.43 | 10.4999 | 10.43 | 69951 |
| 1732578000 | 10.44 | 0 | 0.00 | 10.485 | 10.5 | 10.435 | 113829 |
| 1732318800 | 10.44 | 0.01 | 0.10 | 10.47 | 10.5 | 10.43 | 102459 |
| 1732232400 | 10.43 | -0.02 | -0.19 | 10.455 | 10.455 | 10.41 | 94554 |
| 1732146000 | 10.45 | 0.02 | 0.19 | 10.4477 | 10.46 | 10.4117 | 122557 |
| 1732059600 | 10.43 | 0.02 | 0.19 | 10.43 | 10.45 | 10.39 | 160808 |
| 1731973200 | 10.41 | -0.02 | -0.19 | 10.445 | 10.445 | 10.3901 | 84223 |
| 1731714000 | 10.43 | -0.01 | -0.10 | 10.42 | 10.46 | 10.39 | 125375 |
| 1731627600 | 10.44 | 0.05 | 0.48 | 10.44 | 10.46 | 10.39 | 144971 |
| 1731541200 | 10.39 | 0.03 | 0.29 | 10.405 | 10.442 | 10.3778 | 114621 |
| 1731454800 | 10.36 | -0.11 | -1.05 | 10.485 | 10.49 | 10.305 | 169770 |
| 1731368400 | 10.47 | -0.07 | -0.66 | 10.56 | 10.56 | 10.47 | 111649 |
| 1731109200 | 10.54 | 0.08 | 0.76 | 10.5142 | 10.565 | 10.5142 | 120372 |
| 1731022800 | 10.46 | 0.1 | 0.92 | 10.43 | 10.515 | 10.41 | 163503 |
| 1730936400 | 10.365 | -0.09 | -0.81 | 10.41 | 10.445 | 10.355 | 175787 |
| 1730850000 | 10.45 | 0.11 | 1.06 | 10.375 | 10.45 | 10.37 | 106776 |
| 1730763600 | 10.34 | -0.03 | -0.29 | 10.37 | 10.45 | 10.34 | 169241 |
| 1730500800 | 10.37 | -0.04 | -0.38 | 10.41 | 10.4558 | 10.34 | 208295 |
| 1730414400 | 10.41 | 0.07 | 0.68 | 10.3166 | 10.41 | 10.31 | 202763 |
| 1730328000 | 10.34 | 0.07 | 0.68 | 10.26 | 10.35 | 10.2162 | 184675 |
| 1730241600 | 10.27 | -0.06 | -0.53 | 10.29 | 10.3 | 10.21 | 142862 |
| 1730155200 | 10.325 | -0.04 | -0.34 | 10.37 | 10.38 | 10.32 | 100420 |
| 1729896000 | 10.36 | -0.06 | -0.58 | 10.42 | 10.475 | 10.35 | 219153 |
| 1729809600 | 10.42 | -0.15 | -1.42 | 10.515 | 10.515 | 10.395 | 146565 |
| 1729723200 | 10.57 | -0.13 | -1.21 | 10.68 | 10.68 | 10.515 | 173326 |
| 1729636800 | 10.7 | -0.07 | -0.60 | 10.765 | 10.7859 | 10.69 | 95773 |
| 1729550400 | 10.765 | -0.05 | -0.42 | 10.82 | 10.835 | 10.75 | 138638 |
| 1729291200 | 10.81 | 0.01 | 0.09 | 10.85 | 10.85 | 10.8 | 84395 |
| 1729204800 | 10.8 | 0.02 | 0.19 | 10.76 | 10.81 | 10.755 | 180149 |
| 1729118400 | 10.78 | -0.01 | -0.09 | 10.82 | 10.83 | 10.75 | 125300 |
| 1729032000 | 10.79 | 0.01 | 0.14 | 10.9 | 10.9 | 10.75 | 174086 |
| 1728945600 | 10.775 | -0.14 | -1.24 | 10.91 | 10.91 | 10.76 | 117568 |
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
