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 | -0.85 | -7.50883392226 | 11.32 | 11.54 | 10.382 | 4144 | 11.13453842 | DR |
| 4 | -0.2 | -1.87441424555 | 10.67 | 11.54 | 9.81 | 13576 | 10.48121477 | DR |
| 12 | 0.22 | 2.14634146341 | 10.25 | 11.54 | 9.56 | 45603 | 10.32555961 | DR |
| 26 | -2.43 | -18.8372093023 | 12.9 | 14.14 | 9.56 | 53753 | 11.23027947 | DR |
| 52 | -6.035 | -36.5646773705 | 16.505 | 18.1 | 9.56 | 40607 | 12.28373329 | DR |
| 156 | -12.98 | -55.3518123667 | 23.45 | 23.93 | 9.56 | 43033 | 13.93249355 | DR |
| 260 | 1.2235 | 13.2320337425 | 9.2465 | 32.57 | 7.19 | 30128 | 14.95487043 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 10.47 | 0.06 | 0.58 | 10.465 | 10.47 | 10.382 | 5096 |
| 1741901340 | 10.41 | -0.18 | -1.70 | 10.52 | 10.52 | 10.41 | 3562 |
| 1741814940 | 10.59 | -0.6 | -5.32 | 10.7705 | 10.7705 | 10.59 | 2491 |
| 1741728480 | 11.185 | -0.21 | -1.83 | 11.201 | 11.201 | 11.024 | 4588 |
| 1741641600 | 11.394 | -0.15 | -1.27 | 11.4765 | 11.4765 | 11.355 | 2609 |
| 1741386000 | 11.54 | 0.3 | 2.67 | 11.32 | 11.54 | 11.32 | 7470 |
| 1741300140 | 11.24 | 0.68 | 6.44 | 11.26 | 11.39 | 11.18 | 11542 |
| 1741213440 | 10.56 | 0.33 | 3.23 | 10.4835 | 10.575 | 10.37 | 25281 |
| 1741126800 | 10.23 | 0.02 | 0.20 | 9.81 | 10.23 | 9.81 | 22690 |
| 1741040760 | 10.21 | 0.06 | 0.59 | 10.275 | 10.33 | 10.14 | 10532 |
| 1740781260 | 10.15 | 0.12 | 1.20 | 10.208 | 10.22 | 10.05 | 10106 |
| 1740695340 | 10.03 | -0.32 | -3.09 | 10.13 | 10.15 | 10.03 | 14237 |
| 1740608400 | 10.35 | -0.08 | -0.77 | 10.43 | 10.51 | 10.34 | 18249 |
| 1740522480 | 10.43 | 0.08 | 0.77 | 10.45 | 10.48 | 10.38 | 32731 |
| 1740435600 | 10.35 | -0.11 | -1.05 | 10.415 | 10.44 | 10.35 | 11703 |
| 1740176400 | 10.46 | -0.03 | -0.31 | 10.44 | 10.5475 | 10.44 | 6219 |
| 1740090480 | 10.493 | 0.22 | 2.17 | 10.465 | 10.55 | 10.44 | 21673 |
| 1740003960 | 10.27 | -0.35 | -3.30 | 10.2925 | 10.31 | 10.245 | 25534 |
| 1739917740 | 10.62 | -0.1 | -0.93 | 10.695 | 10.695 | 10.61 | 14652 |
| 1739572020 | 10.72 | 0.41 | 3.98 | 10.67 | 10.745 | 10.67 | 12077 |
| 1739485320 | 10.31 | 0.34 | 3.41 | 10.3104 | 10.405 | 10.21 | 33690 |
| 1739398920 | 9.97 | 0.04 | 0.40 | 9.855 | 10.02 | 9.855 | 26449 |
| 1739312940 | 9.93 | 0.09 | 0.91 | 9.88 | 9.93 | 9.8554 | 18618 |
| 1739226000 | 9.84 | 0.28 | 2.93 | 9.775 | 9.8699999 | 9.775 | 21459 |
| 1738967160 | 9.56 | -0.05 | -0.52 | 9.71 | 9.72 | 9.56 | 15035 |
| 1738880400 | 9.61 | -0.3 | -3.03 | 9.68 | 9.68 | 9.59 | 27198 |
| 1738794000 | 9.91 | -0.61 | -5.80 | 9.91 | 10.045 | 9.904 | 37513 |
| 1738708080 | 10.52 | 0.18 | 1.74 | 10.505 | 10.655 | 10.502 | 25662 |
| 1738621740 | 10.34 | -0.26 | -2.45 | 10.2 | 10.42 | 10.185 | 14328 |
| 1738362000 | 10.6 | -0.31 | -2.84 | 10.71 | 10.755 | 10.6 | 13177 |
| 1738276080 | 10.91 | -0.06 | -0.55 | 10.95 | 10.96 | 10.88 | 9465 |
| 1738189740 | 10.97 | 0.22 | 2.06 | 10.93 | 11.05 | 10.92 | 28825 |
| 1738103280 | 10.7491 | -0.1 | -0.93 | 10.8 | 10.87 | 10.7198 | 33035 |
| 1738016820 | 10.85 | 0.09 | 0.84 | 10.75 | 10.8525 | 10.75 | 21935 |
| 1737757440 | 10.76 | 0.06 | 0.56 | 10.81 | 10.81 | 10.756 | 14449 |
| 1737671220 | 10.7 | 0.23 | 2.20 | 10.56 | 10.7135 | 10.54 | 36281 |
| 1737584640 | 10.47 | -0.05 | -0.48 | 10.51 | 10.53 | 10.46 | 55312 |
| 1737498540 | 10.52 | 0.17 | 1.64 | 10.492 | 10.57 | 10.48 | 69177 |
| 1737152880 | 10.35 | 0.05 | 0.49 | 10.415 | 10.415 | 10.35 | 14718 |
| 1737066420 | 10.3 | 0.08 | 0.78 | 10.281 | 10.37 | 10.279 | 27774 |
| 1736979720 | 10.22 | 0.21 | 2.10 | 10.27 | 10.3 | 10.2 | 38940 |
| 1736893380 | 10.01 | 0.16 | 1.62 | 10.07 | 10.07 | 10.003 | 160825 |
| 1736806800 | 9.85 | -0.18 | -1.79 | 9.88 | 9.95 | 9.81 | 94456 |
| 1736547720 | 10.03 | -0.12 | -1.18 | 10.1701 | 10.24 | 10.03 | 30950 |
| 1736375340 | 10.15 | -0.32 | -3.06 | 10.19 | 10.2025 | 10.09 | 33918 |
| 1736288940 | 10.47 | 0.06 | 0.58 | 10.61 | 10.61 | 10.45 | 190803 |
| 1736202360 | 10.41 | 0.1 | 0.97 | 10.49 | 10.52 | 10.41 | 98186 |
| 1735942980 | 10.31 | 0.02 | 0.19 | 10.265 | 10.35 | 10.25 | 75983 |
| 1735856700 | 10.29 | -0.05 | -0.48 | 10.37 | 10.39 | 10.27 | 58773 |
| 1735683960 | 10.34 | -0.05 | -0.48 | 10.46 | 10.5325 | 10.33 | 117822 |
| 1735597740 | 10.39 | -0.05 | -0.48 | 10.38 | 10.47 | 10.359 | 188303 |
| 1735338000 | 10.44 | 0.13 | 1.26 | 10.445 | 10.48 | 10.39 | 97473 |
| 1735252020 | 10.31 | -0.01 | -0.10 | 10.285 | 10.36 | 10.285 | 105063 |
| 1735078200 | 10.32 | 0.05 | 0.49 | 10.19 | 10.32 | 10.19 | 87129 |
| 1734992400 | 10.27 | -0.07 | -0.68 | 10.3 | 10.32 | 10.22 | 150602 |
| 1734733200 | 10.34 | -0.06 | -0.58 | 10.25 | 10.45 | 10.24 | 176890 |
| 1734646800 | 10.4 | -0.23 | -2.16 | 10.415 | 10.4625 | 10.35 | 153991 |
| 1734560940 | 10.63 | -0.34 | -3.10 | 10.95 | 10.95 | 10.59 | 126246 |
| 1734474360 | 10.97 | 0 | 0.00 | 10.97 | 11.06 | 10.93 | 135391 |
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
