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 | 0.115 | 1.09263657957 | 10.525 | 10.76 | 10.06 | 2725 | 10.55752422 | DR |
| 4 | 0.01615237 | 0.15203879576 | 10.62384763 | 10.92495239 | 9.61 | 3387 | 10.29023163 | DR |
| 12 | 1.40777142 | 15.2484463291 | 9.23222858 | 10.92495239 | 9.11238096 | 11260 | 9.90442692 | DR |
| 26 | 1.7455238 | 19.6248071359 | 8.8944762 | 10.92495239 | 8.53790477 | 8193 | 9.49065873 | DR |
| 52 | 3.39457871 | 46.8513641116 | 7.24542129 | 10.92495239 | 7.20238099 | 8724 | 8.58803915 | DR |
| 156 | 6.60040838 | 163.39296149 | 4.03959162 | 10.92495239 | 3.37662092 | 15071 | 5.17217143 | DR |
| 260 | 5.28105552 | 98.5465615423 | 5.35894448 | 10.92495239 | 1.89420198 | 79934 | 4.23481943 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 10.64 | -0.09 | -0.84 | 10.6 | 10.64 | 10.49 | 1661 |
| 1739917740 | 10.73 | 0.27 | 2.58 | 10.71 | 10.76 | 10.695 | 3366 |
| 1739572020 | 10.46 | 0.09 | 0.86 | 10.367 | 10.461 | 10.06 | 4242 |
| 1739485320 | 10.371 | -0.1 | -0.95 | 10.525 | 10.525 | 10.371 | 1629 |
| 1739398920 | 10.47 | 0.11 | 1.06 | 10.34 | 10.47 | 10.34 | 4164 |
| 1739312940 | 10.36 | 0.09 | 0.88 | 10.3 | 10.36 | 10.2565 | 5026 |
| 1739226000 | 10.27 | 0.05 | 0.49 | 10.29 | 10.33 | 10.27 | 4259 |
| 1738967160 | 10.22 | -0.02 | -0.18 | 10.22 | 10.25 | 10.22 | 3959 |
| 1738880400 | 10.238 | 0.11 | 1.12 | 10.215 | 10.25 | 10.215 | 2398 |
| 1738794000 | 10.125 | -0.03 | -0.25 | 10.14 | 10.17 | 10.125 | 1982 |
| 1738708080 | 10.15 | 0.54 | 5.62 | 10.1 | 10.15 | 10.1 | 1232 |
| 1738621740 | 9.61 | -0.44 | -4.40 | 10.33 | 10.33 | 9.61 | 4734 |
| 1738362000 | 10.05256 | 0.02 | 0.20 | 10.240736 | 10.339776 | 10.05256 | 1774 |
| 1738276080 | 10.032752 | 0.12 | 1.20 | 10.280352 | 10.319968 | 10.032752 | 3929 |
| 1738189740 | 9.9139041 | 0.15 | 1.52 | 9.7950561 | 10.171408 | 9.7950561 | 3179 |
| 1738103280 | 9.7653441 | -0.72 | -6.89 | 9.9974939 | 10.181312 | 9.7653441 | 5284 |
| 1738016820 | 10.488336 | -0.31 | -2.84 | 10.022947 | 10.488336 | 10.022947 | 2980 |
| 1737757440 | 10.79536 | -0.13 | -1.18 | 10.6468 | 10.79536 | 10.44872 | 4545 |
| 1737671220 | 10.924112 | 0.31 | 2.94 | 10.62303 | 10.924112 | 10.54776 | 4253 |
| 1737584640 | 10.612136 | 0.53 | 5.26 | 10.488336 | 10.864688 | 10.34968 | 4528 |
| 1737498540 | 10.082272 | 0.3 | 3.04 | 10.12684 | 10.220928 | 9.8643841 | 8505 |
| 1737152880 | 9.7851521 | 0.03 | 0.30 | 9.9535201 | 10.379293 | 9.7851521 | 2952 |
| 1737066420 | 9.7554401 | 0.13 | 1.34 | 9.6811601 | 9.9535201 | 9.5474561 | 6711 |
| 1736979720 | 9.6266881 | 0.07 | 0.68 | 9.6328286 | 9.6564001 | 9.6266881 | 7479 |
| 1736893380 | 9.5613217 | 0.08 | 0.88 | 9.5573601 | 9.5771681 | 9.5375521 | 9233 |
| 1736806800 | 9.4781281 | -0.12 | -1.22 | 9.5078401 | 9.5572611 | 9.4781281 | 4735 |
| 1736547720 | 9.5949953 | -0.18 | -1.84 | 9.7257281 | 9.7257281 | 9.5375521 | 7613 |
| 1736375340 | 9.7752481 | -0.02 | -0.20 | 9.7158241 | 9.8445761 | 9.7158241 | 9311 |
| 1736288940 | 9.7950561 | -0.13 | -1.30 | 9.8450713 | 9.8450713 | 9.7455361 | 10131 |
| 1736202360 | 9.9238081 | 0.1 | 1.01 | 9.8960769 | 9.9723377 | 9.8725054 | 4119 |
| 1735942980 | 9.8247681 | 0.03 | 0.30 | 9.8792401 | 9.8792401 | 9.8247681 | 50943 |
| 1735856700 | 9.7951552 | -0.31 | -3.04 | 9.8643841 | 9.8841921 | 9.7950561 | 4330 |
| 1735683960 | 10.10208 | 0.27 | 2.77 | 9.7554401 | 10.10208 | 9.7554401 | 1031 |
| 1735597740 | 9.8297201 | -0.01 | -0.15 | 9.8247681 | 9.8336817 | 9.7851521 | 5663 |
| 1735338000 | 9.8445761 | 0.1 | 1.02 | 9.8762689 | 9.8762689 | 9.8445761 | 2613 |
| 1735252020 | 9.7455361 | 0.07 | 0.74 | 9.8594321 | 9.9733281 | 9.7455361 | 3103 |
| 1735078200 | 9.6742273 | -0.01 | -0.12 | 9.4682241 | 9.6742273 | 9.4682241 | 1619 |
| 1734992400 | 9.6861121 | -0.03 | -0.31 | 9.6861121 | 9.7263224 | 9.6861121 | 6832 |
| 1734733200 | 9.7158241 | 0.05 | 0.53 | 9.6564001 | 9.7950561 | 9.6564001 | 18695 |
| 1734646800 | 9.6648185 | -0.24 | -2.42 | 9.7356321 | 9.7356321 | 9.6648185 | 19403 |
| 1734560940 | 9.9040001 | 0 | 0.00 | 9.8940961 | 9.9238081 | 9.7950561 | 43569 |
| 1734474360 | 9.9040001 | -0.03 | -0.30 | 9.9307409 | 9.9337121 | 9.8867672 | 217583 |
| 1734388140 | 9.9337121 | -0.01 | -0.12 | 9.8940961 | 9.9931361 | 9.8841921 | 66932 |
| 1734128940 | 9.9455969 | 0.08 | 0.82 | 9.9634241 | 10.027304 | 9.9455969 | 1302 |
| 1734042480 | 9.8643841 | -0.01 | -0.15 | 9.8940961 | 9.9337121 | 9.859036 | 1334 |
| 1733955900 | 9.8792401 | 0.13 | 1.37 | 9.8445761 | 9.9040001 | 9.8445761 | 4907 |
| 1733869200 | 9.7455361 | -0.17 | -1.70 | 9.8841921 | 9.8841921 | 9.7455361 | 5169 |
| 1733782800 | 9.9139041 | -0.03 | -0.35 | 9.8470521 | 9.9139041 | 9.8470521 | 2743 |
| 1733523600 | 9.9485681 | -0.01 | -0.15 | 10.032752 | 10.032752 | 9.9485681 | 1115 |
| 1733437500 | 9.9634241 | 0.23 | 2.34 | 9.9733281 | 9.9881841 | 9.9634241 | 6958 |
| 1733350980 | 9.7356321 | 0.07 | 0.77 | 9.7356321 | 9.7356321 | 9.7356321 | 1120 |
| 1733264700 | 9.6613521 | 0.51 | 5.57 | 9.6167841 | 9.7059201 | 9.6167841 | 4505 |
| 1733178180 | 9.1512961 | 0.04 | 0.43 | 9.1283188 | 9.1512961 | 9.1283188 | 1579 |
| 1732918200 | 9.1116801 | 0.03 | 0.38 | 9.2315185 | 9.2315185 | 9.1116801 | 598 |
| 1732746540 | 9.0770161 | -0.08 | -0.92 | 9.0918721 | 9.0918721 | 9.0770161 | 1156 |
| 1732660140 | 9.1612001 | 0.13 | 1.43 | 9.1168302 | 9.1612001 | 9.0819681 | 6365 |
| 1732573560 | 9.0324481 | 0.31 | 3.52 | 9.0423521 | 9.0621601 | 9.0225441 | 4311 |
| 1732314000 | 8.7254241 | 0.02 | 0.23 | 8.7898001 | 8.7898001 | 8.7254241 | 1137 |
| 1732227900 | 8.7056161 | 0.03 | 0.34 | 8.7056161 | 8.7427561 | 8.6957121 | 54727 |
| 1732141740 | 8.6759041 | 0.07 | 0.81 | 8.6560961 | 8.6858081 | 8.6560961 | 177123 |
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
