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 | 0.871839581517 | 11.47 | 11.7 | 11.4 | 105055 | 11.48751361 | CS |
| 4 | -0.03 | -0.258620689655 | 11.6 | 12.12 | 9.39 | 139593 | 11.72633627 | CS |
| 12 | -0.13 | -1.11111111111 | 11.7 | 12.13 | 9.39 | 119857 | 11.75558119 | CS |
| 26 | 0.77 | 7.12962962963 | 10.8 | 12.13 | 9.39 | 104171 | 11.55556138 | CS |
| 52 | 1.2 | 11.5718418515 | 10.37 | 12.13 | 9.39 | 87110 | 11.2427022 | CS |
| 156 | -4.23 | -26.7721518987 | 15.8 | 15.99 | 9.28 | 75151 | 12.05400895 | CS |
| 260 | 1.21 | 11.6795366795 | 10.36 | 15.99 | 4.98 | 54458 | 11.68499542 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739313600 | 11.57 | -0.02 | -0.17 | 11.61 | 11.62 | 11.53 | 77585 |
| 1739227200 | 11.59 | 0.04 | 0.35 | 11.49 | 11.64 | 11.49 | 90700 |
| 1738968000 | 11.55 | 0.01 | 0.09 | 11.61 | 11.61 | 11.47 | 58980 |
| 1738881600 | 11.54 | 0.07 | 0.61 | 11.61 | 11.61 | 11.45 | 56570 |
| 1738795200 | 11.47 | 0.06 | 0.53 | 11.47 | 11.56 | 11.4 | 146311 |
| 1738708800 | 11.41 | 0.1 | 0.88 | 11.47 | 11.7 | 11.41 | 172714 |
| 1738622400 | 11.31 | -0.47 | -3.99 | 9.39 | 11.6 | 9.39 | 520441 |
| 1738363200 | 11.78 | -0.29 | -2.40 | 11.92 | 11.97 | 11.78 | 203049 |
| 1738276800 | 12.07 | 0.06 | 0.50 | 12.01 | 12.12 | 11.98 | 183088 |
| 1738190400 | 12.01 | -0.02 | -0.17 | 12.03 | 12.03 | 11.98 | 138581 |
| 1738104000 | 12.03 | -0.02 | -0.17 | 12.05 | 12.05 | 11.98 | 128319 |
| 1738017600 | 12.05 | 0.01 | 0.08 | 12.02 | 12.05 | 11.95 | 119928 |
| 1737758400 | 12.04 | 0 | 0.00 | 12.08 | 12.08 | 11.99 | 129606 |
| 1737672000 | 12.04 | 0.04 | 0.33 | 12.02 | 12.05 | 11.99 | 71141 |
| 1737585600 | 12 | 0.01 | 0.08 | 12 | 12 | 11.96 | 117357 |
| 1737499200 | 11.99 | 0.01 | 0.08 | 11.96 | 12 | 11.92 | 141050 |
| 1737412800 | 11.98 | 0.28 | 2.39 | 11.72 | 11.98 | 11.68 | 130663 |
| 1737153600 | 11.7 | -0.02 | -0.17 | 11.76 | 11.76 | 11.68 | 79336 |
| 1737067200 | 11.72 | 0.01 | 0.09 | 11.73 | 11.74 | 11.68 | 133423 |
| 1736980800 | 11.71 | 0.13 | 1.12 | 11.58 | 11.71 | 11.58 | 105379 |
| 1736894400 | 11.58 | -0.01 | -0.09 | 11.6 | 11.61 | 11.56 | 65226 |
| 1736808000 | 11.59 | -0.05 | -0.43 | 11.58 | 11.65 | 11.57 | 96794 |
| 1736548800 | 11.64 | 0.03 | 0.26 | 11.59 | 11.65 | 11.55 | 60196 |
| 1736462400 | 11.61 | 0 | 0.00 | 11.63 | 11.63 | 11.57 | 63723 |
| 1736376000 | 11.61 | -0.08 | -0.68 | 11.68 | 11.68 | 11.54 | 96144 |
| 1736289600 | 11.69 | -0.01 | -0.09 | 11.68 | 11.7 | 11.62 | 59562 |
| 1736203200 | 11.7 | 0.01 | 0.09 | 11.72 | 11.73 | 11.67 | 77749 |
| 1735944000 | 11.69 | 0.05 | 0.43 | 11.7 | 11.72 | 11.64 | 49490 |
| 1735857600 | 11.64 | 0.19 | 1.66 | 11.75 | 11.77 | 11.51 | 108919 |
| 1735684800 | 11.45 | -0.27 | -2.30 | 11.58 | 11.68 | 11.45 | 76708 |
| 1735598400 | 11.72 | 0.03 | 0.26 | 11.74 | 11.74 | 11.55 | 178719 |
| 1735339200 | 11.69 | -0.03 | -0.26 | 11.72 | 11.77 | 11.65 | 56021 |
| 1735069200 | 11.72 | 0.02 | 0.17 | 11.76 | 11.76 | 11.64 | 98296 |
| 1734993600 | 11.7 | 0.1 | 0.86 | 11.5 | 11.72 | 11.5 | 91454 |
| 1734734400 | 11.6 | 0.34 | 3.02 | 11.24 | 11.6 | 11.21 | 154644 |
| 1734648000 | 11.26 | -0.25 | -2.17 | 11.5 | 11.5 | 11.2 | 417304 |
| 1734561600 | 11.51 | -0.47 | -3.92 | 11.92 | 11.99 | 11.4 | 192335 |
| 1734475200 | 11.98 | -0.08 | -0.66 | 12.05 | 12.05 | 11.94 | 119826 |
| 1734388800 | 12.06 | 0.05 | 0.42 | 12.05 | 12.07 | 12.01 | 54087 |
| 1734129600 | 12.01 | 0.01 | 0.08 | 12 | 12.04 | 12 | 138641 |
| 1734043200 | 12 | -0.04 | -0.33 | 12.03 | 12.06 | 12 | 135765 |
| 1733956800 | 12.04 | 0.02 | 0.17 | 12.1 | 12.1 | 12.02 | 149976 |
| 1733870400 | 12.02 | -0.01 | -0.08 | 12.02 | 12.04 | 12 | 69609 |
| 1733784000 | 12.03 | 0.02 | 0.17 | 12.02 | 12.04 | 11.98 | 50921 |
| 1733524800 | 12.01 | 0.02 | 0.17 | 12 | 12.05 | 11.97 | 97112 |
| 1733438400 | 11.99 | 0.09 | 0.76 | 11.93 | 12 | 11.92 | 75084 |
| 1733352000 | 11.9 | -0.01 | -0.08 | 11.89 | 11.97 | 11.89 | 93777 |
| 1733265600 | 11.91 | -0.01 | -0.08 | 11.96 | 11.97 | 11.88 | 107735 |
| 1733179200 | 11.92 | -0.08 | -0.67 | 12.03 | 12.05 | 11.91 | 87638 |
| 1732920000 | 12 | 0.04 | 0.33 | 11.93 | 12 | 11.89 | 55093 |
| 1732833600 | 11.96 | -0.13 | -1.08 | 12.13 | 12.13 | 11.95 | 182631 |
| 1732747200 | 12.09 | 0.06 | 0.50 | 12.05 | 12.13 | 12.04 | 144664 |
| 1732660800 | 12.03 | -0.02 | -0.17 | 12.05 | 12.06 | 11.99 | 103212 |
| 1732574400 | 12.05 | 0.09 | 0.75 | 11.99 | 12.05 | 11.95 | 128808 |
| 1732315200 | 11.96 | 0.09 | 0.76 | 11.89 | 11.97 | 11.86 | 157684 |
| 1732228800 | 11.87 | 0.13 | 1.11 | 11.77 | 11.88 | 11.77 | 48786 |
| 1732142400 | 11.74 | 0.03 | 0.26 | 11.74 | 11.76 | 11.72 | 82391 |
| 1732056000 | 11.71 | -0.05 | -0.43 | 11.7 | 11.74 | 11.68 | 78484 |
| 1731969600 | 11.76 | 0.07 | 0.60 | 11.67 | 11.77 | 11.67 | 65130 |
| 1731710400 | 11.69 | -0.01 | -0.09 | 11.71 | 11.73 | 11.67 | 133606 |
| 1731624000 | 11.7 | 0.09 | 0.78 | 11.63 | 11.71 | 11.63 | 34253 |
| 1731537600 | 11.61 | 0.02 | 0.17 | 11.66 | 11.66 | 11.61 | 47129 |
| 1731451200 | 11.59 | -0.01 | -0.09 | 11.58 | 11.65 | 11.58 | 55960 |
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
