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 | 0.185 | 1.77203065134 | 10.44 | 10.7199 | 10.3837 | 25153 | 10.61499459 | CS |
| 4 | -0.685 | -6.05658709107 | 11.31 | 11.33 | 10.29 | 16589 | 10.62235858 | CS |
| 12 | -0.385 | -3.49682107175 | 11.01 | 11.33 | 10.29 | 15213 | 10.78464765 | CS |
| 26 | -0.945 | -8.16767502161 | 11.57 | 12.0651 | 10.29 | 11661 | 11.06175043 | CS |
| 52 | 0.025 | 0.235849056604 | 10.6 | 12.0651 | 10.02 | 10356 | 11.06097917 | CS |
| 156 | -0.575 | -5.13392857143 | 11.2 | 12.0651 | 7.84 | 12661 | 9.80061495 | CS |
| 260 | 3.975 | 59.7744360902 | 6.65 | 17.625 | 6.3502 | 17563 | 11.45502875 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 10.625 | -0.06 | -0.51 | 10.54 | 10.625 | 10.51 | 12742 |
| 1742510400 | 10.68 | 0.02 | 0.14 | 10.63 | 10.705 | 10.63 | 36990 |
| 1742424000 | 10.665 | 0.1 | 0.99 | 10.62 | 10.7199 | 10.53 | 16609 |
| 1742337600 | 10.56 | -0.1 | -0.89 | 10.5601 | 10.65 | 10.53 | 24833 |
| 1742251200 | 10.655 | 0.17 | 1.67 | 10.46 | 10.7182 | 10.46 | 25831 |
| 1741992000 | 10.48 | 0.14 | 1.35 | 10.44 | 10.5143 | 10.3837 | 21503 |
| 1741905600 | 10.34 | -0.08 | -0.72 | 10.45 | 10.46 | 10.31 | 27781 |
| 1741819200 | 10.415 | 0.01 | 0.09 | 10.51 | 10.51 | 10.372 | 17332 |
| 1741732800 | 10.405219 | 0.02 | 0.15 | 10.48 | 10.48 | 10.29 | 19334 |
| 1741646400 | 10.39 | -0.22 | -2.07 | 10.49 | 10.55 | 10.38 | 22376 |
| 1741390800 | 10.61 | -0.02 | -0.19 | 10.63 | 10.72 | 10.54 | 25484 |
| 1741304400 | 10.63 | -0.16 | -1.51 | 10.57 | 10.7499 | 10.57 | 12350 |
| 1741218000 | 10.793 | 0.07 | 0.70 | 10.71 | 10.8746 | 10.66 | 9099 |
| 1741131600 | 10.718 | -0.04 | -0.33 | 10.78 | 10.78 | 10.6657 | 13656 |
| 1741045200 | 10.753 | -0.12 | -1.08 | 10.88 | 10.96 | 10.753 | 13719 |
| 1740786000 | 10.87 | -0.12 | -1.05 | 10.85 | 10.8768 | 10.76 | 12416 |
| 1740699600 | 10.985 | -0.04 | -0.32 | 11.04 | 11.04 | 10.97 | 3125 |
| 1740613200 | 11.02 | -0.02 | -0.18 | 11 | 11.145 | 11 | 4349 |
| 1740526800 | 11.04 | 0.05 | 0.45 | 11.06 | 11.1352 | 11.04 | 6817 |
| 1740440400 | 10.99 | -0.19 | -1.70 | 11.19 | 11.19 | 10.99 | 8395 |
| 1740181200 | 11.18 | -0.05 | -0.45 | 11.31 | 11.33 | 11.1679 | 9792 |
| 1740094800 | 11.23 | 0.02 | 0.18 | 11.32 | 11.32 | 11.21 | 10466 |
| 1740008400 | 11.21 | 0 | 0.00 | 11.19 | 11.2441 | 11.19 | 9165 |
| 1739922000 | 11.21 | -0.02 | -0.16 | 11.26 | 11.26 | 11.2 | 5923 |
| 1739576400 | 11.228 | 0.03 | 0.25 | 11.17 | 11.261 | 11.17 | 2634 |
| 1739490000 | 11.2 | 0.04 | 0.36 | 11.18 | 11.27 | 11.18 | 12181 |
| 1739403600 | 11.16 | -0.09 | -0.84 | 11.13 | 11.2945 | 11.13 | 3821 |
| 1739317200 | 11.2548 | 0.09 | 0.85 | 11.1 | 11.2548 | 11.08 | 3503 |
| 1739230800 | 11.16 | 0.04 | 0.36 | 11.16 | 11.2299 | 11.16 | 2205 |
| 1738971600 | 11.12 | -0.09 | -0.76 | 11.16 | 11.23 | 11.1 | 3600 |
| 1738885200 | 11.2052 | 0.11 | 1.00 | 11.12 | 11.22 | 11.1164 | 5959 |
| 1738798800 | 11.0946 | 0.07 | 0.62 | 11.01 | 11.0999 | 11.001 | 5059 |
| 1738712400 | 11.0266 | 0.19 | 1.72 | 10.94 | 11.0266 | 10.7963 | 12717 |
| 1738626000 | 10.84 | -0.09 | -0.82 | 10.82 | 10.88 | 10.6925 | 10131 |
| 1738366800 | 10.93 | -0.01 | -0.08 | 10.97 | 11.07 | 10.88 | 4231 |
| 1738280400 | 10.9392 | 0.04 | 0.36 | 10.9 | 10.955 | 10.87 | 2372 |
| 1738194000 | 10.9 | 0 | 0.00 | 10.93 | 10.93 | 10.88 | 10759 |
| 1738107600 | 10.9 | 0.05 | 0.46 | 10.93 | 10.99 | 10.8201 | 11798 |
| 1738021200 | 10.85 | -0.28 | -2.52 | 10.93 | 11 | 10.81 | 10649 |
| 1737762000 | 11.13 | 0.02 | 0.18 | 11.16 | 11.2099 | 11.07 | 8392 |
| 1737675600 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1737589200 | 11.11 | 0.03 | 0.27 | 11.1 | 11.1859 | 11.073813 | 12425 |
| 1737502800 | 11.08 | 0.08 | 0.73 | 11.07 | 11.145 | 11.04 | 23161 |
| 1737157200 | 11 | 0.02 | 0.18 | 11.05 | 11.0752 | 11 | 19411 |
| 1737070800 | 10.98 | 0.03 | 0.27 | 10.85 | 11 | 10.7901 | 7371 |
| 1736984400 | 10.95 | 0.34 | 3.20 | 10.84 | 10.98 | 10.84 | 63499 |
| 1736898000 | 10.61 | -0.02 | -0.19 | 10.64 | 10.7199 | 10.58 | 18096 |
| 1736811600 | 10.63 | 0 | 0.00 | 10.53 | 10.645 | 10.515 | 21233 |
| 1736552400 | 10.63 | -0.12 | -1.12 | 10.7 | 10.8192 | 10.5902 | 15692 |
| 1736379600 | 10.75 | -0.05 | -0.46 | 10.81 | 10.8868 | 10.6991 | 25324 |
| 1736293200 | 10.8 | -0.09 | -0.83 | 10.85 | 10.895 | 10.7811 | 5375 |
| 1736206800 | 10.89 | 0.02 | 0.18 | 10.96 | 11 | 10.88 | 29189 |
| 1735947600 | 10.87 | 0.11 | 1.02 | 10.82 | 10.8823 | 10.79 | 15032 |
| 1735861200 | 10.76 | 0.04 | 0.36 | 10.84 | 10.87 | 10.735 | 33438 |
| 1735688400 | 10.7219 | 0.08 | 0.75 | 10.76 | 10.76 | 10.66 | 8793 |
| 1735602000 | 10.6425 | -0.12 | -1.09 | 10.66 | 10.6999 | 10.5846 | 17195 |
| 1735342800 | 10.76 | -0.19 | -1.74 | 10.91 | 11.14 | 10.6 | 58079 |
| 1735256400 | 10.95 | 0.05 | 0.50 | 10.88 | 11.08 | 10.758 | 5034 |
| 1735077840 | 10.895 | 0.03 | 0.28 | 10.76 | 10.94 | 10.76 | 13762 |
| 1734997200 | 10.865 | 0.06 | 0.60 | 10.72 | 10.9399 | 10.72 | 15184 |
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
