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 | -0.02 | -0.18315018315 | 10.92 | 11.07 | 10.42 | 791 | 10.99726439 | DE |
| 4 | -0.26 | -2.32974910394 | 11.16 | 11.25 | 10.41 | 1500 | 10.69533202 | DE |
| 12 | 0.15 | 1.39534883721 | 10.75 | 13.2 | 10.41 | 2052 | 11.70042255 | DE |
| 26 | -1.8 | -14.1732283465 | 12.7 | 13.45 | 10.289999 | 1344 | 11.72940058 | DE |
| 52 | 2.065 | 23.3729485003 | 8.835 | 13.45 | 7.08 | 1286 | 10.46775706 | DE |
| 156 | 2.355 | 27.5599765945 | 8.545 | 13.45 | 7.08 | 1274 | 10.15868403 | DE |
| 260 | 2.355 | 27.5599765945 | 8.545 | 13.45 | 7.08 | 1274 | 10.15868403 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 11.04 | 0.32 | 2.99 | 11.06 | 11.06 | 11.04 | 2800 |
| 1732829220 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 0 |
| 1732742820 | 10.72 | 0.23 | 2.19 | 10.69 | 10.72 | 10.69 | 263 |
| 1732656420 | 10.49 | -0.06 | -0.57 | 10.42 | 10.49 | 10.42 | 41 |
| 1732570020 | 10.55 | -0.23 | -2.13 | 10.92 | 10.92 | 10.55 | 58 |
| 1732310820 | 10.78 | -0.17 | -1.55 | 11.11 | 11.11 | 10.78 | 3141 |
| 1732224420 | 10.95 | 0.04 | 0.37 | 10.95 | 10.95 | 10.95 | 80 |
| 1732138020 | 10.91 | 0.19 | 1.77 | 10.91 | 10.91 | 10.91 | 130 |
| 1732051620 | 10.72 | -0.15 | -1.38 | 10.72 | 10.72 | 10.72 | 580 |
| 1731965220 | 10.87 | -0.12 | -1.09 | 10.73 | 10.87 | 10.73 | 482 |
| 1731705960 | 10.99 | 0.58 | 5.57 | 10.67 | 11.25 | 10.67 | 2605 |
| 1731619560 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
| 1731533160 | 10.41 | -0.02 | -0.19 | 10.5 | 10.5 | 10.41 | 3500 |
| 1731446820 | 10.43 | -0.27 | -2.52 | 10.73 | 10.77 | 10.43 | 5962 |
| 1731360420 | 10.699999 | -0.48 | -4.29 | 11.24 | 11.24 | 10.699999 | 3430 |
| 1731101160 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1731014760 | 11.18 | 0.02 | 0.18 | 11.02 | 11.18 | 11.02 | 55 |
| 1730928360 | 11.16 | 0 | 0.00 | 11.16 | 11.16 | 11.16 | 45 |
| 1730841960 | 11.16 | 0 | 0.00 | 11.16 | 11.16 | 11.16 | 0 |
| 1730755560 | 11.16 | 0.03 | 0.27 | 11.16 | 11.16 | 11.16 | 822 |
| 1730496360 | 11.13 | -0.19 | -1.68 | 11.13 | 11.13 | 11.13 | 404 |
| 1730409960 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1730323560 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1730237160 | 11.32 | 0.13 | 1.16 | 11.26 | 11.32 | 11.26 | 3311 |
| 1730150760 | 11.19 | -0.26 | -2.27 | 11.49 | 11.49 | 11.13 | 537 |
| 1729888020 | 11.45 | 0.01 | 0.09 | 11.45 | 11.45 | 11.45 | 740 |
| 1729801560 | 11.44 | -0.12 | -1.04 | 11.5 | 11.5 | 11.44 | 322 |
| 1729715160 | 11.56 | 0.17 | 1.49 | 11.56 | 11.56 | 11.56 | 8 |
| 1729628760 | 11.39 | -0.07 | -0.61 | 11.34 | 11.39 | 11.34 | 910 |
| 1729542360 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
| 1729283160 | 11.46 | -0.04 | -0.35 | 11.52 | 11.82 | 11.46 | 615 |
| 1729196760 | 11.5 | -0.28 | -2.38 | 11.57 | 11.57 | 11.45 | 1774 |
| 1729110360 | 11.78 | -0.01 | -0.08 | 11.78 | 11.78 | 11.78 | 1 |
| 1729023960 | 11.79 | -0.06 | -0.51 | 11.79 | 11.79 | 11.79 | 2 |
| 1728937560 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1728678360 | 11.85 | -0.08 | -0.67 | 11.85 | 11.85 | 11.85 | 150 |
| 1728591960 | 11.93 | -0.06 | -0.50 | 11.89 | 11.93 | 11.85 | 2750 |
| 1728505560 | 11.99 | 0.35 | 3.01 | 11.78 | 11.99 | 11.78 | 1870 |
| 1728419160 | 11.64 | -0.4 | -3.32 | 11.88 | 12.03 | 11.64 | 3060 |
| 1728332760 | 12.04 | 0.17 | 1.43 | 11.93 | 12.13 | 11.93 | 1517 |
| 1728073560 | 11.87 | 0.42 | 3.67 | 11.87 | 11.87 | 11.87 | 340 |
| 1727987220 | 11.45 | 0.19 | 1.69 | 11.5 | 11.5 | 11.45 | 280 |
| 1727900820 | 11.26 | -0.31 | -2.68 | 11.28 | 11.3 | 11.26 | 71 |
| 1727814420 | 11.57 | -0.36 | -3.02 | 11.79 | 11.79 | 11.57 | 2412 |
| 1727728020 | 11.93 | -0.07 | -0.58 | 12 | 12 | 11.93 | 2270 |
| 1727468760 | 12 | 0.13 | 1.10 | 12 | 12 | 12 | 50 |
| 1727382360 | 11.87 | -0.08 | -0.67 | 12.01 | 12.01 | 11.73 | 3039 |
| 1727295960 | 11.95 | -0.39 | -3.16 | 12.25 | 12.25 | 11.95 | 3657 |
| 1727209560 | 12.34 | -0.01 | -0.08 | 12.42 | 12.76 | 12.34 | 3111 |
| 1727123160 | 12.35 | 0.09 | 0.73 | 12.32 | 12.38 | 12.24 | 2808 |
| 1726864020 | 12.26 | -0.5 | -3.92 | 12.59 | 12.59 | 12.26 | 3874 |
| 1726777560 | 12.76 | 0.81 | 6.78 | 12.07 | 12.76 | 12.07 | 8713 |
| 1726691220 | 11.95 | -0.27 | -2.21 | 12.4 | 13.2 | 11.91 | 23434 |
| 1726604760 | 12.22 | 0.89 | 7.86 | 11.65 | 12.22 | 11.62 | 5814 |
| 1726518420 | 11.33 | 0 | 0.00 | 11.33 | 11.33 | 11.33 | 60 |
| 1726259160 | 11.33 | 0.55 | 5.10 | 11.33 | 11.33 | 11.33 | 681 |
| 1726172760 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1726086360 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1725999960 | 10.78 | 0.03 | 0.28 | 10.78 | 10.78 | 10.78 | 1 |
| 1725913620 | 10.75 | 0.01 | 0.09 | 10.75 | 10.75 | 10.75 | 3 |
| 1725654360 | 10.74 | -0.68 | -5.95 | 10.74 | 10.74 | 10.74 | 2150 |
| 1725567960 | 11.42 | 0 | 0.00 | 11.42 | 11.42 | 11.42 | 0 |
| 1725481560 | 11.42 | 0 | 0.00 | 11.42 | 11.42 | 11.42 | 0 |
| 1725395160 | 11.42 | -0.08 | -0.70 | 11.42 | 11.42 | 11.42 | 1 |
| 1725308760 | 11.5 | 0.25 | 2.22 | 11.4 | 11.5 | 11.4 | 403 |
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
