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 | -0.1 | -0.93023255814 | 10.75 | 10.95 | 10.5 | 1535 | 10.81411429 | DE |
| 4 | -0.3 | -2.7397260274 | 10.95 | 10.95 | 10.449999 | 1499 | 10.73043264 | DE |
| 12 | -0.15 | -1.38888888889 | 10.8 | 11.1 | 10.449999 | 1241 | 10.74498115 | DE |
| 26 | -1.15 | -9.74576271186 | 11.8 | 11.95 | 10.15 | 2679 | 10.76917331 | DE |
| 52 | -2.65 | -19.9248120301 | 13.3 | 14.25 | 10.15 | 2149 | 11.71050638 | DE |
| 156 | -5.61 | -34.5018450185 | 16.26 | 18.05 | 10.15 | 1172 | 12.79870083 | DE |
| 260 | -3.31 | -23.7106017192 | 13.96 | 20.85 | 10.15 | 802 | 13.34268746 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 10.6 | -0.15 | -1.40 | 10.75 | 10.8 | 10.5 | 2338 |
| 1741814820 | 10.75 | -0.2 | -1.83 | 10.75 | 10.85 | 10.75 | 476 |
| 1741728420 | 10.95 | 0.15 | 1.39 | 10.8 | 10.95 | 10.55 | 2508 |
| 1741642020 | 10.8 | 0.1 | 0.93 | 10.6 | 10.8 | 10.6 | 834 |
| 1741382820 | 10.699999 | -0.05 | -0.47 | 10.699999 | 10.75 | 10.6 | 1027 |
| 1741296420 | 10.75 | -0.05 | -0.46 | 10.75 | 10.75 | 10.6 | 2828 |
| 1741210020 | 10.8 | 0.15 | 1.41 | 10.85 | 10.85 | 10.65 | 2678 |
| 1741123620 | 10.65 | 0 | 0.00 | 10.75 | 10.75 | 10.6 | 303 |
| 1741037220 | 10.65 | 0.05 | 0.47 | 10.75 | 10.8 | 10.55 | 1552 |
| 1740778020 | 10.6 | -0.15 | -1.40 | 10.55 | 10.65 | 10.55 | 1229 |
| 1740691620 | 10.75 | 0 | 0.00 | 10.85 | 10.85 | 10.699999 | 3080 |
| 1740605220 | 10.75 | 0.2 | 1.90 | 10.55 | 10.75 | 10.55 | 2533 |
| 1740518820 | 10.55 | 0 | 0.00 | 10.55 | 10.6 | 10.449999 | 999 |
| 1740432420 | 10.55 | 0.05 | 0.48 | 10.55 | 10.6 | 10.55 | 1307 |
| 1740173220 | 10.5 | -0.1 | -0.94 | 10.65 | 10.65 | 10.5 | 1205 |
| 1740086820 | 10.6 | -0.1 | -0.93 | 10.699999 | 10.699999 | 10.55 | 2766 |
| 1740000420 | 10.699999 | -0.15 | -1.38 | 10.699999 | 10.699999 | 10.699999 | 298 |
| 1739914020 | 10.85 | 0.1 | 0.93 | 10.85 | 10.85 | 10.75 | 1910 |
| 1739827620 | 10.75 | 0 | 0.00 | 10.75 | 10.85 | 10.75 | 281 |
| 1739568420 | 10.75 | -0.1 | -0.92 | 10.8 | 10.8 | 10.75 | 575 |
| 1739482020 | 10.85 | -0.1 | -0.91 | 10.95 | 10.95 | 10.699999 | 1587 |
| 1739395620 | 10.95 | 0 | 0.00 | 10.75 | 10.95 | 10.75 | 608 |
| 1739309220 | 10.95 | 0.2 | 1.86 | 10.75 | 10.95 | 10.75 | 1100 |
| 1739222820 | 10.75 | 0.1 | 0.94 | 10.65 | 10.75 | 10.65 | 885 |
| 1738963620 | 10.65 | -0.3 | -2.74 | 10.95 | 10.95 | 10.65 | 953 |
| 1738877220 | 10.95 | 0.2 | 1.86 | 10.65 | 10.95 | 10.65 | 356 |
| 1738790820 | 10.75 | -0.05 | -0.46 | 10.8 | 10.85 | 10.6 | 887 |
| 1738704420 | 10.8 | 0 | 0.00 | 10.8 | 10.85 | 10.75 | 603 |
| 1738618020 | 10.8 | -0.1 | -0.92 | 10.95 | 10.95 | 10.8 | 1820 |
| 1738358820 | 10.9 | -0.05 | -0.46 | 10.9 | 10.9 | 10.8 | 697 |
| 1738272420 | 10.95 | -0.05 | -0.45 | 11.05 | 11.05 | 10.9 | 1107 |
| 1738186020 | 11 | 0.05 | 0.46 | 11.1 | 11.1 | 10.9 | 766 |
| 1738099620 | 10.95 | -0.1 | -0.90 | 10.9 | 11.1 | 10.9 | 548 |
| 1738013220 | 11.05 | 0 | 0.00 | 10.9 | 11.05 | 10.85 | 727 |
| 1737754020 | 11.05 | 0.15 | 1.38 | 10.85 | 11.05 | 10.85 | 42 |
| 1737667620 | 10.9 | 0.1 | 0.93 | 10.95 | 10.95 | 10.9 | 269 |
| 1737581220 | 10.8 | -0.1 | -0.92 | 10.95 | 10.95 | 10.8 | 1200 |
| 1737494820 | 10.9 | 0.1 | 0.93 | 10.75 | 10.95 | 10.75 | 1040 |
| 1737408420 | 10.8 | -0.3 | -2.70 | 10.95 | 11 | 10.8 | 2250 |
| 1737149220 | 11.1 | 0.2 | 1.83 | 11.1 | 11.1 | 11.1 | 530 |
| 1737062820 | 10.9 | 0.2 | 1.87 | 10.75 | 10.9 | 10.75 | 229 |
| 1736976420 | 10.699999 | -0.05 | -0.47 | 10.85 | 10.85 | 10.6 | 1702 |
| 1736890020 | 10.75 | -0.1 | -0.92 | 10.85 | 10.9 | 10.699999 | 586 |
| 1736803620 | 10.85 | -0.1 | -0.91 | 10.8 | 10.95 | 10.8 | 502 |
| 1736544420 | 10.95 | 0.1 | 0.92 | 10.85 | 10.95 | 10.65 | 501 |
| 1736458020 | 10.85 | 0.35 | 3.33 | 10.5 | 10.85 | 10.5 | 2383 |
| 1736371620 | 10.5 | -0.35 | -3.23 | 10.8 | 10.8 | 10.449999 | 5896 |
| 1736285220 | 10.85 | 0.15 | 1.40 | 10.8 | 10.95 | 10.8 | 1763 |
| 1736198820 | 10.699999 | 0.05 | 0.47 | 10.699999 | 10.8 | 10.699999 | 1028 |
| 1735939620 | 10.65 | -0.15 | -1.39 | 10.6 | 10.8 | 10.6 | 292 |
| 1735853220 | 10.8 | 0.1 | 0.93 | 10.65 | 10.8 | 10.65 | 400 |
| 1735594020 | 10.699999 | 0.05 | 0.47 | 10.699999 | 10.75 | 10.55 | 1444 |
| 1735334820 | 10.65 | -0.05 | -0.47 | 10.699999 | 10.85 | 10.55 | 1485 |
| 1734989220 | 10.699999 | 0.1 | 0.94 | 10.5 | 10.8 | 10.5 | 1546 |
| 1734730020 | 10.6 | -0.05 | -0.47 | 10.55 | 10.75 | 10.5 | 1483 |
| 1734643620 | 10.65 | -0.2 | -1.84 | 10.8 | 10.9 | 10.65 | 660 |
| 1734557220 | 10.85 | -0.1 | -0.91 | 10.8 | 10.85 | 10.699999 | 5752 |
| 1734470820 | 10.95 | 0.1 | 0.92 | 10.85 | 10.95 | 10.75 | 1636 |
| 1734384420 | 10.85 | -0.15 | -1.36 | 10.95 | 10.95 | 10.75 | 2530 |
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
