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 | -0.94 | -8.14558058925 | 11.54 | 11.91 | 10.595 | 1790667 | 11.42007391 | CS |
| 4 | -0.96 | -8.3044982699 | 11.56 | 12.45 | 10.595 | 1640132 | 11.6283358 | CS |
| 12 | 0.29 | 2.81280310378 | 10.31 | 12.45 | 9.62 | 1506949 | 10.90933469 | CS |
| 26 | 1.18 | 12.5265392781 | 9.42 | 12.45 | 9.13 | 1570450 | 10.513965 | CS |
| 52 | 4.19 | 65.3666146646 | 6.41 | 12.45 | 6.325 | 1330072 | 9.60696717 | CS |
| 156 | 5.29 | 99.6233521657 | 5.31 | 12.45 | 4.98 | 1221802 | 8.05134493 | CS |
| 260 | 5.29 | 99.6233521657 | 5.31 | 12.45 | 4.98 | 1221802 | 8.05134493 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 10.6 | -0.48 | -4.33 | 11.14 | 11.29 | 10.48 | 2232142 |
| 1734478800 | 11.08 | -0.43 | -3.74 | 11.51 | 11.91 | 11.03 | 1907986 |
| 1734392400 | 11.51 | 0.12 | 1.05 | 11.4 | 11.64 | 11.3 | 4163701 |
| 1734133200 | 11.39 | -0.15 | -1.30 | 11.59 | 11.635 | 11.28 | 919435 |
| 1734046800 | 11.54 | -0.06 | -0.52 | 11.6 | 11.69 | 11.5246 | 849518 |
| 1733960400 | 11.6 | 0.15 | 1.31 | 11.54 | 11.71 | 11.515 | 1112693 |
| 1733874000 | 11.45 | 0.23 | 2.05 | 11.31 | 11.525 | 11.22 | 1762630 |
| 1733787600 | 11.22 | -0.16 | -1.41 | 11.34 | 11.42 | 11.18 | 907643 |
| 1733528400 | 11.38 | -0.07 | -0.61 | 11.54 | 11.56 | 11.18 | 1155644 |
| 1733442000 | 11.45 | -0.05 | -0.43 | 11.47 | 11.61 | 11.41 | 1247279 |
| 1733355600 | 11.5 | 0.1 | 0.88 | 11.39 | 11.535 | 11.35 | 992020 |
| 1733269200 | 11.4 | -0.29 | -2.48 | 11.55 | 11.6 | 11.06 | 3279055 |
| 1733182800 | 11.69 | -0.26 | -2.18 | 11.98 | 12.0111 | 11.65 | 1765281 |
| 1732917840 | 11.95 | 0.19 | 1.62 | 11.83 | 12.045 | 11.76 | 712908 |
| 1732750800 | 11.76 | -0.24 | -2.00 | 12.05 | 12.05 | 11.4203 | 1827798 |
| 1732664400 | 12 | -0.2 | -1.64 | 12.15 | 12.16 | 11.9 | 1261522 |
| 1732578000 | 12.2 | 0.2 | 1.67 | 12.33 | 12.45 | 12.11 | 2436807 |
| 1732318800 | 12 | 0 | 0.00 | 12.21 | 12.21 | 11.86 | 1524110 |
| 1732232400 | 12 | 0.27 | 2.30 | 11.92 | 12.14 | 11.775 | 2180293 |
| 1732146000 | 11.73 | 0.18 | 1.56 | 11.56 | 11.73 | 11.385 | 1156177 |
| 1732059600 | 11.55 | -0.06 | -0.52 | 11.45 | 11.635 | 11.4 | 1224475 |
| 1731973200 | 11.61 | 0.08 | 0.69 | 11.44 | 11.705 | 11.4049 | 1572702 |
| 1731714000 | 11.53 | 0.06 | 0.52 | 11.54 | 11.59 | 11.36 | 1462860 |
| 1731627600 | 11.47 | 0.14 | 1.24 | 11.36 | 11.49 | 11.27 | 1291693 |
| 1731541200 | 11.33 | -0.3 | -2.58 | 11.68 | 11.72 | 11.31 | 2154525 |
| 1731454800 | 11.63 | 0.6 | 5.44 | 11 | 11.68 | 10.99 | 2552066 |
| 1731368400 | 11.03 | 0.22 | 2.04 | 10.92 | 11.15 | 10.87 | 1895442 |
| 1731109200 | 10.81 | 0.08 | 0.75 | 10.73 | 10.875 | 10.6501 | 1844723 |
| 1731022800 | 10.73 | -0.09 | -0.83 | 10.79 | 10.83 | 10.605 | 1999483 |
| 1730936400 | 10.82 | 0.58 | 5.66 | 10.76 | 10.97 | 10.67 | 2621531 |
| 1730850000 | 10.24 | -0.04 | -0.39 | 10.26 | 10.41 | 10.1 | 1278257 |
| 1730763600 | 10.28 | 0.02 | 0.19 | 10.26 | 10.41 | 10.205 | 927510 |
| 1730500800 | 10.26 | -0.09 | -0.87 | 10.4 | 10.515 | 10.215 | 973065 |
| 1730414400 | 10.35 | 0.04 | 0.39 | 10.26 | 10.385 | 10.11 | 1442673 |
| 1730328000 | 10.31 | -0.1 | -0.96 | 10.4 | 10.4075 | 10.21 | 1530046 |
| 1730241600 | 10.41 | -0.03 | -0.29 | 10.49 | 10.55 | 10.235 | 1556119 |
| 1730155200 | 10.44 | -0.03 | -0.29 | 10.42 | 10.54 | 10.25 | 2583990 |
| 1729896000 | 10.47 | 0.09 | 0.87 | 10.89 | 10.91 | 10.1333 | 2667292 |
| 1729809600 | 10.38 | 0.22 | 2.17 | 10.38 | 10.4 | 10.17 | 1071155 |
| 1729723200 | 10.16 | -0.54 | -5.05 | 10.63 | 10.6762 | 10.08 | 1697880 |
| 1729636800 | 10.7 | 0.33 | 3.18 | 10.48 | 10.85 | 10.48 | 1732091 |
| 1729550400 | 10.37 | -0.02 | -0.19 | 10.39 | 10.45 | 10.27 | 1243608 |
| 1729291200 | 10.39 | 0.06 | 0.58 | 10.33 | 10.44 | 10.25 | 1507165 |
| 1729204800 | 10.33 | 0.06 | 0.58 | 10.29 | 10.44 | 10.24 | 892226 |
| 1729118400 | 10.27 | 0.1 | 0.98 | 10.23 | 10.355 | 10.21 | 770942 |
| 1729032000 | 10.17 | 0.06 | 0.59 | 10.13 | 10.35 | 10.12 | 1945310 |
| 1728945600 | 10.11 | 0.2 | 2.02 | 9.9 | 10.11 | 9.86 | 1405216 |
| 1728686400 | 9.91 | 0.04 | 0.41 | 9.8699999 | 9.99 | 9.8699999 | 707272 |
| 1728600000 | 9.8699999 | 0.04 | 0.41 | 9.8 | 9.8699999 | 9.625 | 831988 |
| 1728513600 | 9.83 | -0.03 | -0.30 | 9.8699999 | 9.955 | 9.82 | 639782 |
| 1728427200 | 9.86 | 0.08 | 0.82 | 9.82 | 9.93 | 9.78 | 832266 |
| 1728340800 | 9.78 | -0.11 | -1.11 | 9.84 | 9.865 | 9.675 | 1438692 |
| 1728081600 | 9.89 | 0.21 | 2.17 | 9.75 | 9.92 | 9.7 | 1793313 |
| 1727995200 | 9.68 | -0.2 | -2.02 | 9.8 | 9.88 | 9.6199999 | 1566285 |
| 1727908800 | 9.88 | -0.1 | -1.00 | 9.92 | 10.0306 | 9.88 | 818890 |
| 1727822400 | 9.98 | -0.01 | -0.10 | 9.93 | 10.01 | 9.85 | 812063 |
| 1727736000 | 9.99 | -0.09 | -0.89 | 9.97 | 10.055 | 9.91 | 1096942 |
| 1727476800 | 10.08 | 0.06 | 0.60 | 10.06 | 10.18 | 9.94 | 794271 |
| 1727390400 | 10.02 | -0.1 | -0.99 | 10.24 | 10.2598 | 10 | 1310991 |
| 1727304000 | 10.12 | -0.18 | -1.75 | 10.31 | 10.395 | 10.12 | 1260676 |
| 1727217600 | 10.3 | 0.21 | 2.08 | 10.15 | 10.32 | 10.1 | 841959 |
| 1727131200 | 10.09 | 0 | 0.00 | 10.17 | 10.22 | 10.075 | 657207 |
| 1726872000 | 10.09 | -0.1 | -0.98 | 10.19 | 10.23 | 10.07 | 2766489 |
| 1726785600 | 10.19 | 0.33 | 3.35 | 10.09 | 10.22 | 9.99 | 1138194 |
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
