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 | -0.38 | -3.61904761905 | 10.5 | 10.59 | 10 | 141765 | 10.23819807 | CS |
| 4 | -0.33 | -3.15789473684 | 10.45 | 10.9 | 10 | 115794 | 10.50973939 | CS |
| 12 | -0.83 | -7.5799086758 | 10.95 | 10.96 | 10 | 106467 | 10.54777794 | CS |
| 26 | -0.03 | -0.295566502463 | 10.15 | 10.96 | 10 | 102234 | 10.49747002 | CS |
| 52 | -0.19 | -1.84287099903 | 10.31 | 10.96 | 9.69 | 95783 | 10.32858131 | CS |
| 156 | -4.75 | -31.9435104237 | 14.87 | 14.8793 | 8.55 | 97629 | 10.63169601 | CS |
| 260 | -3.12 | -23.5649546828 | 13.24 | 14.9999 | 8.55 | 87027 | 11.47481525 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 10.12 | 0 | 0.05 | 10.15 | 10.155 | 10 | 159903 |
| 1734997200 | 10.115 | -0.11 | -1.03 | 10.18 | 10.2 | 10.07 | 155307 |
| 1734738000 | 10.22 | -0.01 | -0.10 | 10.19 | 10.37 | 10.14 | 97430 |
| 1734651600 | 10.23 | 0 | 0.00 | 10.31 | 10.4 | 10.18 | 126826 |
| 1734565200 | 10.23 | -0.14 | -1.35 | 10.34 | 10.44 | 10.23 | 153222 |
| 1734478800 | 10.37 | -0.16 | -1.52 | 10.5 | 10.59 | 10.33 | 176040 |
| 1734392400 | 10.53 | 0.03 | 0.29 | 10.54 | 10.605 | 10.5 | 90383 |
| 1734133200 | 10.5 | -0.12 | -1.13 | 10.62 | 10.67 | 10.48 | 83843 |
| 1734046800 | 10.62 | -0.07 | -0.65 | 10.71 | 10.77 | 10.59 | 114684 |
| 1733960400 | 10.69 | 0.07 | 0.66 | 10.72 | 10.84 | 10.67 | 198829 |
| 1733874000 | 10.62 | 0.04 | 0.38 | 10.55 | 10.74 | 10.55 | 152617 |
| 1733787600 | 10.58 | -0.03 | -0.28 | 10.63 | 10.72 | 10.56 | 85161 |
| 1733528400 | 10.61 | -0.04 | -0.38 | 10.65 | 10.67 | 10.57 | 97876 |
| 1733442000 | 10.65 | -0.06 | -0.56 | 10.69 | 10.7 | 10.62 | 126676 |
| 1733355600 | 10.71 | 0 | 0.00 | 10.72 | 10.747 | 10.68 | 84523 |
| 1733269200 | 10.71 | -0.01 | -0.09 | 10.76 | 10.7625 | 10.69 | 51566 |
| 1733182800 | 10.72 | -0.15 | -1.38 | 10.84 | 10.8557 | 10.68 | 132254 |
| 1732917840 | 10.87 | 0.24 | 2.26 | 10.65 | 10.9 | 10.65 | 88907 |
| 1732750800 | 10.63 | 0.2 | 1.92 | 10.48 | 10.65 | 10.48 | 100794 |
| 1732664400 | 10.43 | -0.01 | -0.10 | 10.45 | 10.51 | 10.42 | 83142 |
| 1732578000 | 10.44 | 0.08 | 0.77 | 10.44 | 10.495 | 10.36 | 190782 |
| 1732318800 | 10.36 | -0.04 | -0.38 | 10.41 | 10.44 | 10.36 | 77747 |
| 1732232400 | 10.4 | 0.01 | 0.10 | 10.4 | 10.4701 | 10.38 | 124481 |
| 1732146000 | 10.39 | 0.01 | 0.10 | 10.38 | 10.44 | 10.3 | 119233 |
| 1732059600 | 10.38 | -0.12 | -1.14 | 10.51 | 10.51 | 10.38 | 61707 |
| 1731973200 | 10.5 | 0.07 | 0.65 | 10.47 | 10.53 | 10.45 | 78223 |
| 1731714000 | 10.432 | -0.04 | -0.36 | 10.46 | 10.54 | 10.432 | 66317 |
| 1731627600 | 10.47 | 0.12 | 1.16 | 10.43 | 10.48 | 10.3608 | 61228 |
| 1731541200 | 10.35 | -0.01 | -0.10 | 10.39 | 10.4495 | 10.34 | 107085 |
| 1731454800 | 10.36 | -0.15 | -1.43 | 10.46 | 10.5153 | 10.36 | 102864 |
| 1731368400 | 10.51 | 0.05 | 0.48 | 10.48 | 10.54 | 10.4698 | 70886 |
| 1731109200 | 10.46 | 0.1 | 0.97 | 10.38 | 10.48 | 10.38 | 89066 |
| 1731022800 | 10.36 | 0.09 | 0.88 | 10.31 | 10.38 | 10.31 | 75465 |
| 1730936400 | 10.27 | -0.25 | -2.38 | 10.44 | 10.53 | 10.26 | 150947 |
| 1730850000 | 10.52 | 0.01 | 0.10 | 10.49 | 10.575 | 10.45 | 105822 |
| 1730763600 | 10.51 | 0.06 | 0.57 | 10.53 | 10.57 | 10.47 | 95561 |
| 1730500800 | 10.45 | -0.04 | -0.38 | 10.57 | 10.61 | 10.4 | 85249 |
| 1730414400 | 10.49 | -0.02 | -0.19 | 10.53 | 10.54 | 10.43 | 183017 |
| 1730328000 | 10.51 | 0.08 | 0.77 | 10.47 | 10.54 | 10.455 | 111553 |
| 1730241600 | 10.43 | -0.02 | -0.19 | 10.43 | 10.4692 | 10.405 | 102559 |
| 1730155200 | 10.45 | 0.03 | 0.29 | 10.53 | 10.565 | 10.42 | 112434 |
| 1729896000 | 10.42 | 0.01 | 0.10 | 10.46 | 10.5 | 10.36 | 125929 |
| 1729809600 | 10.41 | -0.1 | -0.95 | 10.5 | 10.59 | 10.39 | 60174 |
| 1729723200 | 10.51 | -0.16 | -1.50 | 10.66 | 10.7 | 10.51 | 105581 |
| 1729636800 | 10.67 | -0.05 | -0.47 | 10.79 | 10.83 | 10.67 | 33884 |
| 1729550400 | 10.72 | -0.07 | -0.60 | 10.78 | 10.84 | 10.72 | 69217 |
| 1729291200 | 10.785 | -0.09 | -0.83 | 10.92 | 10.93 | 10.77 | 65309 |
| 1729204800 | 10.875 | 0.04 | 0.32 | 10.84 | 10.91 | 10.79 | 118897 |
| 1729118400 | 10.84 | 0.1 | 0.93 | 10.76 | 10.86 | 10.75 | 171474 |
| 1729032000 | 10.74 | 0.08 | 0.75 | 10.73 | 10.76 | 10.7 | 89562 |
| 1728945600 | 10.66 | -0.08 | -0.74 | 10.75 | 10.75 | 10.63 | 69555 |
| 1728686400 | 10.74 | 0.01 | 0.09 | 10.76 | 10.77 | 10.715 | 64338 |
| 1728600000 | 10.73 | -0.02 | -0.14 | 10.76 | 10.78 | 10.69 | 67020 |
| 1728513600 | 10.745 | 0.08 | 0.80 | 10.62 | 10.795 | 10.62 | 147091 |
| 1728427200 | 10.66 | -0.09 | -0.84 | 10.79 | 10.79 | 10.63 | 99472 |
| 1728340800 | 10.75 | 0.01 | 0.09 | 10.74 | 10.77 | 10.73 | 218218 |
| 1728081600 | 10.74 | -0.07 | -0.65 | 10.77 | 10.77 | 10.7 | 63708 |
| 1727995200 | 10.81 | -0.06 | -0.55 | 10.85 | 10.89 | 10.75 | 163617 |
| 1727908800 | 10.87 | -0.06 | -0.55 | 10.93 | 10.93 | 10.85 | 103044 |
| 1727822400 | 10.93 | 0.03 | 0.28 | 10.95 | 10.96 | 10.8722 | 73180 |
| 1727736000 | 10.9 | 0.1 | 0.93 | 10.86 | 10.9082 | 10.8436 | 123713 |
| 1727476800 | 10.8 | 0 | 0.00 | 10.84 | 10.87 | 10.8 | 80956 |
| 1727390400 | 10.8 | 0.01 | 0.09 | 10.84 | 10.84 | 10.78 | 76566 |
| 1727304000 | 10.79 | 0.01 | 0.09 | 10.75 | 10.83 | 10.72 | 92400 |
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
