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 | 0.45 | 4.41176470588 | 10.2 | 10.95 | 10.01 | 38507 | 10.27982315 | CS |
| 4 | 1.14 | 11.9873817035 | 9.51 | 10.95 | 9.51 | 42846 | 10.14676665 | CS |
| 12 | 2.79 | 35.4961832061 | 7.86 | 10.95 | 7.86 | 53094 | 9.02405379 | CS |
| 26 | 4.14 | 63.5944700461 | 6.51 | 10.95 | 6.21 | 33656 | 8.62358383 | CS |
| 52 | 6.67 | 167.587939698 | 3.98 | 10.95 | 3.51 | 29602 | 7.56652647 | CS |
| 156 | -9.36 | -46.7766116942 | 20.01 | 20.68 | 3 | 34060 | 7.15592461 | CS |
| 260 | 6.66 | 166.917293233 | 3.99 | 29 | 3 | 34008 | 7.7402668 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 10.65 | 0.13 | 1.24 | 10.45 | 10.69 | 10.45 | 11892 |
| 1737067200 | 10.52 | 0.23 | 2.24 | 10.34 | 10.95 | 10.2 | 51430 |
| 1736980800 | 10.29 | 0.28 | 2.80 | 10.12 | 10.35 | 10.09 | 48338 |
| 1736894400 | 10.01 | -0.05 | -0.50 | 10.06 | 10.11 | 10.01 | 15949 |
| 1736808000 | 10.06 | -0.14 | -1.37 | 10.02 | 10.12 | 10.01 | 17208 |
| 1736548800 | 10.2 | 0 | 0.00 | 10.2 | 10.38 | 10.07 | 59608 |
| 1736462400 | 10.2 | 0.06 | 0.59 | 10.25 | 10.27 | 10.05 | 11285 |
| 1736376000 | 10.14 | 0 | 0.00 | 10.19 | 10.24 | 10.1 | 8541 |
| 1736289600 | 10.14 | 0.28 | 2.84 | 9.8 | 10.17 | 9.77 | 316450 |
| 1736203200 | 9.86 | -0.14 | -1.40 | 9.88 | 9.93 | 9.86 | 2796 |
| 1735944000 | 10 | -0.04 | -0.40 | 10.05 | 10.05 | 9.97 | 35688 |
| 1735857600 | 10.04 | 0.04 | 0.40 | 10 | 10.12 | 10 | 10814 |
| 1735684800 | 10 | 0 | 0.00 | 10.26 | 10.26 | 9.98 | 14856 |
| 1735598400 | 10 | -0.2 | -1.96 | 10.19 | 10.19 | 9.97 | 31292 |
| 1735339200 | 10.2 | 0.18 | 1.80 | 10 | 10.27 | 9.95 | 20576 |
| 1735069200 | 10.02 | -0.03 | -0.30 | 9.92 | 10.1 | 9.92 | 4616 |
| 1734993600 | 10.05 | 0.05 | 0.50 | 10.05 | 10.06 | 9.95 | 20467 |
| 1734734400 | 10 | 0.22 | 2.25 | 9.51 | 10.27 | 9.51 | 58473 |
| 1734648000 | 9.78 | 0.3 | 3.16 | 9.46 | 9.9 | 9.46 | 40638 |
| 1734561600 | 9.48 | 0.31 | 3.38 | 9.2 | 9.58 | 9.2 | 23819 |
| 1734475200 | 9.17 | -0.53 | -5.46 | 9.88 | 9.88 | 9.17 | 7996 |
| 1734388800 | 9.7 | 0.36 | 3.85 | 9.07 | 9.8 | 9.07 | 12715 |
| 1734129600 | 9.34 | 0.08 | 0.86 | 9.38 | 9.38 | 9.18 | 10775 |
| 1734043200 | 9.26 | -0.18 | -1.91 | 9.44 | 9.44 | 9.26 | 2665 |
| 1733956800 | 9.44 | 0.15 | 1.61 | 9.28 | 9.5 | 9.28 | 24094 |
| 1733870400 | 9.2899999 | 0.33 | 3.68 | 8.96 | 9.2899999 | 8.8 | 39511 |
| 1733784000 | 8.96 | -0.1 | -1.10 | 9.06 | 9.06 | 8.9 | 27219 |
| 1733524800 | 9.06 | 0.36 | 4.14 | 8.69 | 9.06 | 8.69 | 22326 |
| 1733438400 | 8.7 | -0.21 | -2.36 | 8.9 | 8.91 | 8.69 | 36208 |
| 1733352000 | 8.91 | 0.27 | 3.12 | 8.26 | 8.99 | 8.26 | 42312 |
| 1733265600 | 8.64 | 0.37 | 4.47 | 8.15 | 8.64 | 8.1 | 53651 |
| 1733179200 | 8.27 | -0.27 | -3.16 | 8.59 | 8.59 | 8.05 | 22064 |
| 1732920000 | 8.5399999 | -0.05 | -0.58 | 8.6 | 8.64 | 8.44 | 9104 |
| 1732833600 | 8.59 | -0.03 | -0.35 | 8.61 | 8.61 | 8.5 | 6449 |
| 1732747200 | 8.6199999 | 0.05 | 0.58 | 8.65 | 8.69 | 8.55 | 33174 |
| 1732660800 | 8.57 | -0.13 | -1.49 | 8.49 | 8.8 | 8.49 | 31326 |
| 1732574400 | 8.7 | 0.1 | 1.16 | 8.72 | 8.8 | 8.65 | 28035 |
| 1732315200 | 8.6 | 0.1 | 1.18 | 8.52 | 8.77 | 8.52 | 10046 |
| 1732228800 | 8.5 | -0.26 | -2.97 | 8.88 | 8.88 | 8.44 | 1306996 |
| 1732142400 | 8.76 | -0.04 | -0.45 | 8.76 | 8.84 | 8.66 | 67666 |
| 1732056000 | 8.8 | 0.05 | 0.57 | 8.65 | 8.81 | 8.6199999 | 2247 |
| 1731969600 | 8.75 | -0.11 | -1.24 | 8.89 | 8.89 | 8.66 | 4537 |
| 1731710400 | 8.86 | -0.13 | -1.45 | 8.92 | 8.92 | 8.71 | 9996 |
| 1731624000 | 8.99 | 0.09 | 1.01 | 8.93 | 9.0399999 | 8.82 | 124728 |
| 1731537600 | 8.9 | 0.03 | 0.34 | 9.0399999 | 9.0399999 | 8.75 | 56890 |
| 1731451200 | 8.8699999 | 0.02 | 0.23 | 8.99 | 9.08 | 8.8699999 | 19833 |
| 1731364800 | 8.85 | -0.25 | -2.75 | 9.2 | 9.2 | 8.85 | 11102 |
| 1731105600 | 9.1 | 0.03 | 0.33 | 9.07 | 9.25 | 8.77 | 35077 |
| 1731019200 | 9.07 | 0.53 | 6.21 | 8.27 | 9.1 | 8.27 | 37551 |
| 1730932800 | 8.5399999 | 0.02 | 0.23 | 8.81 | 8.81 | 8.39 | 13916 |
| 1730846400 | 8.52 | -0.13 | -1.50 | 8.66 | 8.66 | 8.48 | 17099 |
| 1730760000 | 8.65 | 0.04 | 0.46 | 8.74 | 8.74 | 8.52 | 13292 |
| 1730497200 | 8.61 | 0.11 | 1.29 | 8.68 | 8.8 | 8.61 | 32839 |
| 1730410800 | 8.5 | 0.11 | 1.31 | 8.6 | 8.6199999 | 8.36 | 6717 |
| 1730324400 | 8.39 | -0.11 | -1.29 | 8.5 | 8.6 | 8.32 | 12905 |
| 1730238000 | 8.5 | 0.26 | 3.16 | 8.38 | 8.5 | 8.25 | 23021 |
| 1730151600 | 8.24 | 0.24 | 3.00 | 8.0399999 | 8.34 | 8 | 11960 |
| 1729892400 | 8 | 0.22 | 2.83 | 7.86 | 8.07 | 7.86 | 5460 |
| 1729806000 | 7.78 | -0.12 | -1.52 | 7.86 | 7.91 | 7.72 | 20147 |
| 1729719600 | 7.9 | -0.17 | -2.11 | 7.91 | 7.91 | 7.75 | 63209 |
| 1729633200 | 8.07 | 0.08 | 1.00 | 7.96 | 8.07 | 7.87 | 6115 |
| 1729546800 | 7.99 | 0.01 | 0.13 | 8 | 8.05 | 7.9 | 10905 |
| 1729287600 | 7.98 | 0 | 0.00 | 7.99 | 8.0399999 | 7.95 | 15679 |
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
