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 | -1.69189670525 | 11.23 | 11.24 | 11.03 | 226162 | 11.14598662 | CS |
| 4 | -0.07 | -0.630063006301 | 11.11 | 11.335 | 11.03 | 236705 | 11.18807287 | CS |
| 12 | 0.16 | 1.47058823529 | 10.88 | 11.335 | 10.65 | 297419 | 11.03423732 | CS |
| 26 | -0.66 | -5.64102564103 | 11.7 | 11.8 | 10.65 | 316607 | 11.21647133 | CS |
| 52 | 0.62 | 5.95009596929 | 10.42 | 11.9 | 10.09 | 331957 | 10.97613671 | CS |
| 156 | -2.39 | -17.7959791512 | 13.43 | 13.46 | 8.26 | 405777 | 10.81609828 | CS |
| 260 | 0.02 | 0.181488203267 | 11.02 | 15.86 | 8.26 | 354324 | 11.80498179 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 11.04 | -0.04 | -0.36 | 11.02 | 11.045 | 11.0081 | 152284 |
| 1741905600 | 11.08 | -0.05 | -0.45 | 11.13 | 11.13 | 11.04 | 257735 |
| 1741819200 | 11.13 | -0.04 | -0.36 | 11.19 | 11.22 | 11.13 | 155548 |
| 1741732800 | 11.17 | 0 | 0.00 | 11.18 | 11.19 | 11.13 | 188082 |
| 1741646400 | 11.17 | -0.01 | -0.09 | 11.16 | 11.24 | 11.13 | 303088 |
| 1741390800 | 11.18 | -0.01 | -0.09 | 11.23 | 11.23 | 11.13 | 220063 |
| 1741304400 | 11.19 | -0.07 | -0.62 | 11.25 | 11.25 | 11.18 | 155435 |
| 1741218000 | 11.26 | 0.07 | 0.63 | 11.22 | 11.265 | 11.16 | 173793 |
| 1741131600 | 11.19 | -0.09 | -0.80 | 11.28 | 11.294 | 11.18 | 243595 |
| 1741045200 | 11.28 | 0.02 | 0.18 | 11.3 | 11.335 | 11.25 | 283683 |
| 1740786000 | 11.26 | 0.07 | 0.63 | 11.24 | 11.29 | 11.22 | 254865 |
| 1740699600 | 11.19 | -0.06 | -0.53 | 11.26 | 11.29 | 11.14 | 349941 |
| 1740613200 | 11.25 | 0.03 | 0.27 | 11.26 | 11.26 | 11.22 | 234890 |
| 1740526800 | 11.22 | 0.03 | 0.27 | 11.24 | 11.27 | 11.22 | 226122 |
| 1740440400 | 11.19 | 0.07 | 0.63 | 11.16 | 11.19 | 11.14 | 153801 |
| 1740181200 | 11.12 | -0.04 | -0.36 | 11.17 | 11.185 | 11.12 | 191970 |
| 1740094800 | 11.16 | -0.03 | -0.27 | 11.2 | 11.23 | 11.15 | 249924 |
| 1740008400 | 11.19 | 0.05 | 0.45 | 11.17 | 11.21 | 11.14 | 246422 |
| 1739922000 | 11.14 | -0.06 | -0.54 | 11.23 | 11.23 | 11.1325 | 339799 |
| 1739576400 | 11.2 | 0.06 | 0.54 | 11.11 | 11.2 | 11.11 | 261459 |
| 1739490000 | 11.14 | -0.01 | -0.09 | 11.19 | 11.198 | 11.11 | 238638 |
| 1739403600 | 11.15 | -0.12 | -1.06 | 11.18 | 11.22 | 11.09 | 302775 |
| 1739317200 | 11.27 | -0.02 | -0.18 | 11.24 | 11.27 | 11.205 | 217538 |
| 1739230800 | 11.29 | 0.03 | 0.27 | 11.3 | 11.31 | 11.27 | 166810 |
| 1738971600 | 11.26 | 0 | 0.00 | 11.26 | 11.3 | 11.22 | 184790 |
| 1738885200 | 11.26 | 0.05 | 0.45 | 11.23 | 11.31 | 11.23 | 225167 |
| 1738798800 | 11.21 | -0.07 | -0.62 | 11.26 | 11.29 | 11.2 | 587210 |
| 1738712400 | 11.28 | 0.1 | 0.89 | 11.19 | 11.28 | 11.18 | 306772 |
| 1738626000 | 11.18 | -0.04 | -0.36 | 11.16 | 11.2 | 10.85 | 513860 |
| 1738366800 | 11.22 | 0.06 | 0.54 | 11.18 | 11.22 | 11.17 | 283288 |
| 1738280400 | 11.16 | 0.11 | 1.00 | 11.05 | 11.16 | 11.04 | 172723 |
| 1738194000 | 11.05 | -0.06 | -0.54 | 11.12 | 11.14 | 11.03 | 158163 |
| 1738107600 | 11.11 | 0.02 | 0.18 | 11.11 | 11.12 | 11.01 | 154420 |
| 1738021200 | 11.09 | 0.04 | 0.36 | 11.07 | 11.115 | 11.03 | 297924 |
| 1737762000 | 11.05 | -0.03 | -0.27 | 11.12 | 11.12 | 11.05 | 181630 |
| 1737675600 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 0 |
| 1737589200 | 11.08 | 0.03 | 0.27 | 11.01 | 11.1 | 11.01 | 211573 |
| 1737502800 | 11.05 | 0.09 | 0.82 | 10.98 | 11.12 | 10.98 | 356377 |
| 1737157200 | 10.96 | 0.03 | 0.27 | 10.98 | 10.989 | 10.92 | 187836 |
| 1737070800 | 10.93 | -0.01 | -0.09 | 10.97 | 10.97 | 10.905 | 132114 |
| 1736984400 | 10.94 | 0.01 | 0.09 | 11 | 11.04 | 10.89 | 346501 |
| 1736898000 | 10.93 | 0.1 | 0.92 | 10.85 | 10.95 | 10.762 | 244326 |
| 1736811600 | 10.83 | -0.04 | -0.37 | 10.87 | 10.87 | 10.78 | 402848 |
| 1736552400 | 10.87 | -0.16 | -1.45 | 10.9388 | 10.975 | 10.86 | 345341 |
| 1736379600 | 11.03 | 0.07 | 0.64 | 10.95 | 11.03 | 10.9 | 348440 |
| 1736293200 | 10.96 | 0.02 | 0.18 | 10.9642 | 10.9776 | 10.86 | 368162 |
| 1736206800 | 10.94 | -0.05 | -0.45 | 10.97 | 10.975 | 10.8801 | 432794 |
| 1735947600 | 10.99 | 0.04 | 0.37 | 10.9694 | 11.0486 | 10.96 | 184198 |
| 1735861200 | 10.95 | 0.14 | 1.30 | 10.905 | 10.96 | 10.84 | 171084 |
| 1735688400 | 10.81 | 0.11 | 1.03 | 10.71 | 10.86 | 10.66 | 662193 |
| 1735602000 | 10.7 | -0.04 | -0.37 | 10.68 | 10.74 | 10.65 | 787847 |
| 1735342800 | 10.74 | -0.04 | -0.37 | 10.79 | 10.79 | 10.65 | 581132 |
| 1735256400 | 10.78 | 0.01 | 0.09 | 10.75 | 10.85 | 10.75 | 486597 |
| 1735077840 | 10.77 | -0.05 | -0.46 | 10.82 | 10.85 | 10.75 | 246817 |
| 1734997200 | 10.82 | 0.02 | 0.19 | 10.8886 | 10.9 | 10.78 | 410359 |
| 1734738000 | 10.8 | -0.06 | -0.55 | 10.91 | 10.97 | 10.8 | 452439 |
| 1734651600 | 10.86 | -0.11 | -1.00 | 10.96 | 11.02 | 10.8 | 612355 |
| 1734565200 | 10.97 | -0.09 | -0.81 | 11.05 | 11.0906 | 10.97 | 392992 |
| 1734478800 | 11.06 | -0.09 | -0.81 | 11.12 | 11.13 | 11.01 | 507279 |
| 1734392400 | 11.15 | -0.19 | -1.68 | 11.31 | 11.31 | 11.12 | 536824 |
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
