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 | 0.14 | 1.48148148148 | 9.45 | 9.59 | 8.43 | 6548 | 9.02240982 | CS |
| 4 | -1.41 | -12.8181818182 | 11 | 11.04 | 8.43 | 4967 | 9.8659104 | CS |
| 12 | -5.16 | -34.9830508475 | 14.75 | 15 | 8.43 | 6705 | 11.15574176 | CS |
| 26 | -11.41 | -54.3333333333 | 21 | 21.09 | 8.43 | 4101 | 12.54637725 | CS |
| 52 | -12.8 | -57.1683787405 | 22.39 | 23.01 | 8.43 | 3334 | 15.80317782 | CS |
| 156 | -6.635 | -40.8936825886 | 16.225 | 23.31 | 8.43 | 5069 | 18.52089101 | CS |
| 260 | 0.59 | 6.55555555556 | 9 | 23.31 | 8.43 | 4581 | 16.78134285 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744407600 | 9.59 | 0.21 | 2.24 | 9.59 | 9.59 | 9.59 | 140 |
| 1744321200 | 9.38 | 0.25 | 2.74 | 8.93 | 9.38 | 8.72 | 5705 |
| 1744234800 | 9.13 | 0.61 | 7.16 | 8.52 | 9.13 | 8.43 | 5550 |
| 1744148400 | 8.52 | -0.48 | -5.33 | 9.03 | 9.19 | 8.52 | 7496 |
| 1744062000 | 9 | -0.2 | -2.17 | 9.05 | 9.2 | 9 | 6778 |
| 1743802800 | 9.2 | -0.7 | -7.07 | 9.45 | 9.5 | 9 | 7212 |
| 1743716400 | 9.9 | -0.08 | -0.80 | 9.9 | 9.9 | 9.9 | 100 |
| 1743630000 | 9.98 | -0.52 | -4.95 | 10.03 | 10.15 | 9.98 | 5210 |
| 1743543600 | 10.5 | 0.9 | 9.38 | 9.76 | 10.5 | 9.76 | 4342 |
| 1743457200 | 9.6 | -0.2 | -2.04 | 9 | 10.2 | 8.98 | 9739 |
| 1743198000 | 9.8 | -0.7 | -6.67 | 10.39 | 10.39 | 9.8 | 10556 |
| 1743111600 | 10.5 | -0.05 | -0.47 | 10.59 | 10.59 | 10.09 | 4092 |
| 1743025200 | 10.55 | -0.01 | -0.09 | 10.55 | 10.55 | 10.52 | 3800 |
| 1742938800 | 10.56 | 0.01 | 0.09 | 10.78 | 10.79 | 10.53 | 10114 |
| 1742852400 | 10.55 | -0.15 | -1.40 | 10.7 | 10.7 | 10.45 | 7317 |
| 1742593200 | 10.7 | 0.09 | 0.85 | 10.75 | 10.75 | 10.7 | 660 |
| 1742506800 | 10.61 | -0.14 | -1.30 | 10.75 | 10.75 | 10.54 | 2800 |
| 1742420400 | 10.75 | 0.05 | 0.47 | 10.72 | 10.75 | 10.7 | 3600 |
| 1742334000 | 10.7 | -0.3 | -2.73 | 10.99 | 10.99 | 10.7 | 1069 |
| 1742247600 | 11 | 0 | 0.00 | 11.02 | 11.04 | 11 | 670 |
| 1741988400 | 11 | 0.25 | 2.33 | 11 | 11 | 11 | 2525 |
| 1741902000 | 10.75 | -0.16 | -1.47 | 10.98 | 10.98 | 10.52 | 3600 |
| 1741815600 | 10.91 | 0.21 | 1.96 | 10.72 | 10.92 | 10.7 | 2800 |
| 1741729200 | 10.7 | 0.08 | 0.75 | 10.56 | 10.7 | 10.49 | 10945 |
| 1741642800 | 10.62 | -0.33 | -3.01 | 10.8 | 10.83 | 10.55 | 4025 |
| 1741387200 | 10.95 | 0.16 | 1.48 | 10.79 | 11 | 10.79 | 1900 |
| 1741300800 | 10.79 | 0 | 0.00 | 10.8 | 10.8 | 10.77 | 600 |
| 1741214400 | 10.79 | -0.21 | -1.91 | 10.99 | 10.99 | 10.75 | 900 |
| 1741128000 | 11 | 0.02 | 0.18 | 11.11 | 11.2 | 10.91 | 4495 |
| 1741041600 | 10.98 | 0.11 | 1.01 | 11.47 | 11.47 | 10.79 | 3423 |
| 1740782400 | 10.87 | 0.22 | 2.07 | 10.8 | 11.09 | 10.8 | 2281 |
| 1740696000 | 10.65 | -0.35 | -3.18 | 11.1 | 11.18 | 10.65 | 1886 |
| 1740609600 | 11 | 0.05 | 0.46 | 10.97 | 11.2 | 10.97 | 1910 |
| 1740523200 | 10.95 | 0.4 | 3.79 | 10.7 | 10.99 | 10.55 | 11275 |
| 1740436800 | 10.55 | -0.2 | -1.86 | 10.86 | 10.86 | 10.55 | 12642 |
| 1740177600 | 10.75 | -0.45 | -4.02 | 11.1 | 11.35 | 10.75 | 7306 |
| 1740091200 | 11.2 | 0.1 | 0.90 | 11.34 | 11.5 | 10.75 | 17031 |
| 1740004800 | 11.1 | 0.09 | 0.82 | 11.05 | 11.49 | 11 | 13009 |
| 1739918400 | 11.01 | -0.74 | -6.30 | 11.5 | 11.5 | 11.01 | 11939 |
| 1739572800 | 11.75 | 0.75 | 6.82 | 11.01 | 11.75 | 11.01 | 2039 |
| 1739486400 | 11 | -0.38 | -3.34 | 11.3 | 11.78 | 11 | 42600 |
| 1739400000 | 11.38 | -0.22 | -1.90 | 11.25 | 11.61 | 11.25 | 23672 |
| 1739313600 | 11.6 | -0.81 | -6.53 | 12.31 | 12.31 | 11.37 | 53084 |
| 1739227200 | 12.41 | 0.06 | 0.49 | 12.9 | 12.9 | 12.3 | 1364 |
| 1738968000 | 12.35 | -0.59 | -4.56 | 13 | 13 | 12.27 | 7023 |
| 1738881600 | 12.94 | -0.06 | -0.46 | 13 | 13.01 | 12.85 | 17637 |
| 1738795200 | 13 | 0.1 | 0.78 | 13.1 | 13.49 | 12.91 | 5666 |
| 1738708800 | 12.9 | -0.36 | -2.71 | 13.27 | 13.27 | 12.9 | 10515 |
| 1738622400 | 13.26 | -0.64 | -4.60 | 13.67 | 13.67 | 13.25 | 1125 |
| 1738363200 | 13.9 | 0 | 0.00 | 13.8 | 13.9 | 13.8 | 206 |
| 1738276800 | 13.9 | -0.1 | -0.71 | 13.9 | 14.13 | 13.6 | 3520 |
| 1738190400 | 14 | -0.16 | -1.13 | 14.06 | 14.06 | 13.75 | 1835 |
| 1738104000 | 14.16 | 0.2 | 1.43 | 14.07 | 14.7 | 14 | 2703 |
| 1738017600 | 13.96 | -0.44 | -3.06 | 14.26 | 14.29 | 13.82 | 2368 |
| 1737758400 | 14.4 | -0.1 | -0.69 | 14.6 | 14.6 | 14.4 | 400 |
| 1737672000 | 14.5 | -0.2 | -1.36 | 14.8 | 14.8 | 14.5 | 1801 |
| 1737585600 | 14.7 | 0.31 | 2.15 | 14.55 | 14.94 | 14.55 | 2210 |
| 1737499200 | 14.39 | 0.06 | 0.42 | 14.44 | 14.99 | 14.39 | 1920 |
| 1737412800 | 14.33 | -0.07 | -0.49 | 14.33 | 14.33 | 14.33 | 101 |
| 1737153600 | 14.4 | -0.2 | -1.37 | 14.75 | 15 | 14.33 | 2507 |
| 1737067200 | 14.6 | -0.16 | -1.08 | 14.77 | 14.77 | 14.4 | 2855 |
| 1736980800 | 14.76 | -0.05 | -0.34 | 15 | 15 | 14.76 | 1640 |
| 1736894400 | 14.81 | -0.66 | -4.27 | 15.47 | 15.47 | 14.81 | 1672 |
| 1736808000 | 15.47 | -0.03 | -0.19 | 15.48 | 15.48 | 15.4 | 2800 |
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
