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 | 0.07 | 0.60396893874 | 11.59 | 11.7999 | 11.37 | 18774 | 11.60038941 | CS |
| 4 | -0.05 | -0.426985482494 | 11.71 | 11.8337 | 11.37 | 25132 | 11.65131945 | CS |
| 12 | 0.34 | 3.0035335689 | 11.32 | 11.8337 | 11.25 | 28784 | 11.51948688 | CS |
| 26 | 1.21 | 11.5789473684 | 10.45 | 11.8337 | 10.45 | 22493 | 11.32092267 | CS |
| 52 | 2.41 | 26.0540540541 | 9.25 | 11.8337 | 9.25 | 20046 | 10.96845932 | CS |
| 156 | -3.78 | -24.481865285 | 15.44 | 16 | 9.05 | 17913 | 11.14258163 | CS |
| 260 | -2.43 | -17.2462739532 | 14.09 | 16 | 9.05 | 14759 | 11.97898821 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 11.66 | -0.09 | -0.72 | 11.76 | 11.79 | 11.64 | 15682 |
| 1730414400 | 11.745 | 0.12 | 1.03 | 11.65 | 11.7999 | 11.37 | 9384 |
| 1730328000 | 11.625 | 0.05 | 0.48 | 11.57 | 11.66 | 11.57 | 11327 |
| 1730241600 | 11.57 | -0.03 | -0.26 | 11.57 | 11.63 | 11.52 | 31464 |
| 1730155200 | 11.6 | 0.02 | 0.17 | 11.64 | 11.64 | 11.59 | 8528 |
| 1729896000 | 11.58 | -0.02 | -0.17 | 11.59 | 11.69 | 11.57 | 33169 |
| 1729809600 | 11.6 | 0.04 | 0.32 | 11.58 | 11.6499 | 11.51 | 64750 |
| 1729723200 | 11.563 | -0.18 | -1.51 | 11.71 | 11.75 | 11.563 | 65867 |
| 1729636800 | 11.74 | -0.01 | -0.04 | 11.71 | 11.8 | 11.71 | 25521 |
| 1729550400 | 11.745 | -0.05 | -0.38 | 11.78 | 11.78 | 11.72 | 19453 |
| 1729291200 | 11.79 | -0.02 | -0.13 | 11.7912 | 11.81 | 11.71 | 29541 |
| 1729204800 | 11.805 | 0.03 | 0.28 | 11.77 | 11.8337 | 11.7301 | 11561 |
| 1729118400 | 11.7725 | 0.07 | 0.62 | 11.69 | 11.78 | 11.66 | 10373 |
| 1729032000 | 11.7 | -0.02 | -0.17 | 11.63 | 11.7791 | 11.61 | 30349 |
| 1728945600 | 11.72 | 0.08 | 0.69 | 11.66 | 11.79 | 11.66 | 19689 |
| 1728686400 | 11.64 | 0 | 0.00 | 11.64 | 11.74 | 11.64 | 30659 |
| 1728600000 | 11.64 | 0.01 | 0.09 | 11.655 | 11.72 | 11.63 | 17392 |
| 1728513600 | 11.63 | -0.05 | -0.43 | 11.64 | 11.68 | 11.63 | 26769 |
| 1728427200 | 11.68 | 0.02 | 0.17 | 11.64 | 11.7 | 11.64 | 13314 |
| 1728340800 | 11.66 | -0.01 | -0.09 | 11.67 | 11.69 | 11.66 | 20511 |
| 1728081600 | 11.67 | -0.07 | -0.60 | 11.71 | 11.73 | 11.64 | 23028 |
| 1727995200 | 11.74 | -0.01 | -0.09 | 11.75 | 11.78 | 11.71 | 17700 |
| 1727908800 | 11.75 | 0 | 0.00 | 11.75 | 11.77 | 11.72 | 45881 |
| 1727822400 | 11.75 | 0.07 | 0.60 | 11.68 | 11.76 | 11.675 | 56554 |
| 1727736000 | 11.68 | 0.1 | 0.86 | 11.59 | 11.68 | 11.59 | 34713 |
| 1727476800 | 11.58 | 0.06 | 0.52 | 11.5757 | 11.62 | 11.5201 | 11456 |
| 1727390400 | 11.52 | 0.04 | 0.35 | 11.49 | 11.565 | 11.46 | 28205 |
| 1727304000 | 11.48 | 0.02 | 0.17 | 11.44 | 11.49 | 11.4375 | 30119 |
| 1727217600 | 11.46 | 0.02 | 0.17 | 11.43 | 11.47 | 11.42 | 14960 |
| 1727131200 | 11.44 | -0.03 | -0.22 | 11.44 | 11.4861 | 11.42 | 49206 |
| 1726872000 | 11.465 | 0 | 0.04 | 11.45 | 11.47 | 11.4436 | 20139 |
| 1726785600 | 11.46 | -0.03 | -0.26 | 11.51 | 11.51 | 11.45 | 59163 |
| 1726699200 | 11.49 | -0.01 | -0.09 | 11.49 | 11.53 | 11.45 | 28785 |
| 1726612800 | 11.5 | 0 | 0.00 | 11.56 | 11.56 | 11.5 | 41622 |
| 1726526400 | 11.5 | 0.03 | 0.26 | 11.47 | 11.5965 | 11.44 | 78244 |
| 1726267200 | 11.47 | -0.03 | -0.26 | 11.49 | 11.54 | 11.44 | 29668 |
| 1726180800 | 11.5 | -0.04 | -0.35 | 11.5 | 11.56 | 11.5 | 62656 |
| 1726094400 | 11.54 | 0.08 | 0.74 | 11.43 | 11.54 | 11.43 | 44903 |
| 1726008000 | 11.455 | 0.04 | 0.39 | 11.42 | 11.455 | 11.4 | 30880 |
| 1725921600 | 11.41 | 0.03 | 0.26 | 11.41 | 11.42 | 11.38 | 29416 |
| 1725662400 | 11.38 | 0.02 | 0.18 | 11.38 | 11.4099 | 11.36 | 41555 |
| 1725576000 | 11.36 | -0.04 | -0.35 | 11.38 | 11.44 | 11.36 | 24796 |
| 1725489600 | 11.4 | 0.01 | 0.09 | 11.38 | 11.41 | 11.35 | 43240 |
| 1725403200 | 11.39 | 0.02 | 0.18 | 11.39 | 11.39 | 11.34 | 27101 |
| 1725057600 | 11.37 | 0.03 | 0.26 | 11.38 | 11.3999 | 11.31 | 19701 |
| 1724971200 | 11.34 | 0.01 | 0.05 | 11.34 | 11.395 | 11.33 | 15579 |
| 1724884800 | 11.334 | 0.01 | 0.12 | 11.33 | 11.3899 | 11.32 | 13182 |
| 1724798400 | 11.32 | -0.02 | -0.18 | 11.33 | 11.47 | 11.31 | 38393 |
| 1724712000 | 11.34 | -0.05 | -0.40 | 11.38 | 11.47 | 11.3317 | 20770 |
| 1724452800 | 11.385 | 0 | 0.04 | 11.43 | 11.43 | 11.35 | 7011 |
| 1724366400 | 11.38 | -0.01 | -0.11 | 11.39 | 11.41 | 11.35 | 28660 |
| 1724280000 | 11.392 | 0.03 | 0.28 | 11.34 | 11.42 | 11.32 | 22677 |
| 1724193600 | 11.36 | 0.04 | 0.31 | 11.36 | 11.38 | 11.34 | 12741 |
| 1724107200 | 11.325 | 0.01 | 0.13 | 11.29 | 11.36 | 11.29 | 19254 |
| 1723848000 | 11.31 | -0.02 | -0.13 | 11.43 | 11.43 | 11.2891 | 18667 |
| 1723761600 | 11.325 | -0.04 | -0.31 | 11.3 | 11.38 | 11.27 | 29986 |
| 1723675200 | 11.36 | -0.03 | -0.26 | 11.39 | 11.44 | 11.36 | 25181 |
| 1723588800 | 11.39 | 0.09 | 0.80 | 11.28 | 11.42 | 11.25 | 17814 |
| 1723502400 | 11.3 | -0.02 | -0.16 | 11.29 | 11.37 | 11.29 | 29618 |
| 1723243200 | 11.3183 | 0.04 | 0.34 | 11.32 | 11.378 | 11.265 | 25423 |
| 1723156800 | 11.28 | -0.07 | -0.62 | 11.33 | 11.3384 | 11.2482 | 35991 |
| 1723070400 | 11.35 | 0.11 | 0.98 | 11.25 | 11.37 | 11.2262 | 34093 |
| 1722984000 | 11.24 | 0.1 | 0.90 | 11.09 | 11.28 | 11.09 | 25790 |
| 1722897600 | 11.14 | -0.12 | -1.07 | 11.2 | 11.29 | 11.12 | 23208 |
| 1722638400 | 11.26 | 0.04 | 0.36 | 11.25 | 11.3199 | 11.12 | 33182 |
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
