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 | 0.08 | 0.778210116732 | 10.28 | 10.68 | 9.72 | 3343828 | 10.2917046 | CS |
| 4 | 0.22 | 2.16962524655 | 10.14 | 10.68 | 9.08 | 4013227 | 9.8017781 | CS |
| 12 | 0.77 | 8.02919708029 | 9.59 | 12.43 | 8.7 | 4684558 | 10.11582978 | CS |
| 26 | 3.04 | 41.5300546448 | 7.32 | 12.43 | 6.76 | 5165014 | 9.01458008 | CS |
| 52 | -9.18 | -46.9805527124 | 19.54 | 21.74 | 6.76 | 5449911 | 10.84336413 | CS |
| 156 | -63.21 | -85.9181731684 | 73.57 | 79.8997 | 6.76 | 5186253 | 24.22037888 | CS |
| 260 | -93.64 | -90.0384615385 | 104 | 308 | 6.76 | 4437333 | 68.06391198 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 10.4 | 0.35 | 3.48 | 10.11 | 10.77 | 10.08 | 3412869 |
| 1738626000 | 10.05 | -0.11 | -1.08 | 9.7899999 | 10.195 | 9.72 | 3258721 |
| 1738366800 | 10.16 | -0.18 | -1.74 | 10.35 | 10.42 | 10.03 | 3354124 |
| 1738280400 | 10.34 | -0.01 | -0.10 | 10.6 | 10.68 | 10.16 | 3435309 |
| 1738194000 | 10.35 | -0.17 | -1.62 | 10.5 | 10.61 | 10.3 | 2702730 |
| 1738107600 | 10.52 | 0.31 | 3.04 | 10.28 | 10.67 | 10.1339 | 3968258 |
| 1738021200 | 10.21 | 0.12 | 1.19 | 9.95 | 10.375 | 9.91 | 3960265 |
| 1737762000 | 10.09 | 0.21 | 2.13 | 10.15 | 10.44 | 10.045 | 3172333 |
| 1737675600 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1737589200 | 9.88 | 0.38 | 4.00 | 9.47 | 10.21 | 9.42 | 5657808 |
| 1737502800 | 9.5 | 0.41 | 4.51 | 9.105 | 9.605 | 9.1 | 3788796 |
| 1737157200 | 9.09 | -0.07 | -0.76 | 9.32 | 9.38 | 9.08 | 3048185 |
| 1737070800 | 9.16 | -0.19 | -2.03 | 9.38 | 9.38 | 9.0845 | 3414653 |
| 1736984400 | 9.35 | -0.01 | -0.11 | 9.7 | 9.78 | 9.125 | 4395382 |
| 1736898000 | 9.36 | -0.34 | -3.51 | 10.36 | 10.44 | 9.24 | 9772946 |
| 1736811600 | 9.7 | -0.17 | -1.72 | 9.76 | 9.76 | 9.2 | 3579929 |
| 1736552400 | 9.8699999 | 0.09 | 0.92 | 9.4748 | 9.98 | 9.44 | 3508725 |
| 1736379600 | 9.78 | -0.21 | -2.10 | 9.75 | 9.855 | 9.56 | 2802484 |
| 1736293200 | 9.99 | 0.06 | 0.60 | 10.14 | 10.61 | 9.805 | 4404211 |
| 1736206800 | 9.93 | 0.41 | 4.31 | 9.74 | 10.14 | 9.74 | 3683473 |
| 1735947600 | 9.52 | 0 | 0.00 | 9.45 | 9.5399999 | 9.1 | 3539490 |
| 1735861200 | 9.52 | 0.43 | 4.73 | 9.38 | 9.75 | 9.31 | 2858964 |
| 1735688400 | 9.09 | -0.22 | -2.36 | 9.35 | 9.51 | 9.085 | 3667093 |
| 1735602000 | 9.31 | -0.14 | -1.48 | 9.265 | 9.345 | 8.97 | 4129163 |
| 1735342800 | 9.45 | -0.08 | -0.84 | 9.48 | 9.6 | 9.23 | 3477503 |
| 1735256400 | 9.53 | 0.27 | 2.92 | 9.08 | 9.57 | 8.9552 | 3470445 |
| 1735077840 | 9.26 | 0.14 | 1.54 | 9.18 | 9.2899999 | 9 | 1953501 |
| 1734997200 | 9.1199999 | -0.32 | -3.39 | 9.4 | 9.49 | 9.08 | 3517586 |
| 1734738000 | 9.44 | 0.47 | 5.24 | 8.865 | 9.49 | 8.7936 | 6075104 |
| 1734651600 | 8.97 | -0.49 | -5.18 | 9.5879999 | 9.64 | 8.92 | 5238339 |
| 1734565200 | 9.46 | -0.61 | -6.06 | 10.1 | 10.38 | 9.3565 | 4246923 |
| 1734478800 | 10.07 | -0.61 | -5.71 | 10.63 | 10.7899 | 9.94 | 5178420 |
| 1734392400 | 10.68 | 0.26 | 2.50 | 10.3308 | 10.875 | 10.22 | 3420026 |
| 1734133200 | 10.42 | 0.22 | 2.16 | 10.08 | 10.52 | 9.8314 | 4389347 |
| 1734046800 | 10.2 | -0.38 | -3.59 | 10.4919 | 10.62 | 10.16 | 3644403 |
| 1733960400 | 10.58 | -0.02 | -0.19 | 10.62 | 10.73 | 10.33 | 4489478 |
| 1733874000 | 10.6 | -0.09 | -0.84 | 10.59 | 10.835 | 10.28 | 4909100 |
| 1733787600 | 10.69 | -0.31 | -2.82 | 11.04 | 11.15 | 10.47 | 4874892 |
| 1733528400 | 11 | 0.21 | 1.95 | 11.1199 | 11.2748 | 10.87 | 3379653 |
| 1733442000 | 10.79 | -0.23 | -2.09 | 10.94 | 11.22 | 10.7625 | 5079595 |
| 1733355600 | 11.02 | 0.07 | 0.64 | 11.1 | 11.46 | 10.97 | 4567332 |
| 1733269200 | 10.95 | -0.55 | -4.78 | 11.25 | 11.3 | 10.89 | 6309540 |
| 1733182800 | 11.5 | -0.48 | -4.01 | 12.1 | 12.43 | 11.465 | 7334859 |
| 1732917840 | 11.98 | 0.55 | 4.81 | 11.6 | 11.99 | 11.5322 | 3231861 |
| 1732750800 | 11.43 | 0.06 | 0.53 | 11.71 | 11.88 | 11.415 | 3356687 |
| 1732664400 | 11.37 | -0.65 | -5.41 | 11.815 | 11.978 | 11.305 | 6221482 |
| 1732578000 | 12.02 | 1.4 | 13.18 | 11.265 | 12.39 | 11.11 | 14242401 |
| 1732318800 | 10.62 | 0.22 | 2.12 | 10.59 | 10.94 | 10.33 | 6674712 |
| 1732232400 | 10.4 | 1.4 | 15.56 | 9.0513999 | 10.45 | 9.05 | 10248003 |
| 1732146000 | 9 | 0.07 | 0.78 | 8.84 | 9.01 | 8.7 | 3442353 |
| 1732059600 | 8.93 | -0.12 | -1.33 | 8.89 | 9.05 | 8.725 | 3017558 |
| 1731973200 | 9.05 | -0.16 | -1.74 | 9.39 | 9.48 | 8.95 | 4576274 |
| 1731714000 | 9.21 | 0.25 | 2.79 | 9.66 | 9.66 | 8.74 | 11144107 |
| 1731627600 | 8.96 | -0.61 | -6.37 | 9.45 | 9.46 | 8.925 | 4625072 |
| 1731541200 | 9.57 | -0.13 | -1.34 | 9.765 | 10.1 | 9.42 | 4959545 |
| 1731454800 | 9.7 | -0.11 | -1.12 | 9.59 | 10.12 | 9.5 | 5566992 |
| 1731368400 | 9.81 | 0.58 | 6.28 | 9.61 | 10.1291 | 9.52 | 8343532 |
| 1731109200 | 9.23 | -0.28 | -2.94 | 9.435 | 9.53 | 9.18 | 3813435 |
| 1731022800 | 9.51 | 0.07 | 0.74 | 9.2899999 | 9.565 | 9.13 | 5454119 |
| 1730936400 | 9.44 | 0.29 | 3.17 | 9.56 | 9.6649999 | 9.23 | 7145186 |
| 1730850000 | 9.15 | 0.28 | 3.16 | 8.8699999 | 9.22 | 8.635 | 5857850 |
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
