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 | -0.35 | -3.34928229665 | 10.45 | 10.51 | 10.1 | 547 | 10.49844221 | CS |
| 4 | -1.09 | -9.74084003575 | 11.19 | 11.19 | 10.1 | 2659 | 10.59934769 | CS |
| 12 | -0.8 | -7.33944954128 | 10.9 | 11.3125 | 10.1 | 2036 | 10.86233653 | CS |
| 26 | -0.67 | -6.22098421541 | 10.77 | 11.5 | 9.75 | 1757 | 10.52728644 | CS |
| 52 | -1.4 | -12.1739130435 | 11.5 | 12.5 | 9.75 | 1589 | 10.69924443 | CS |
| 156 | -9.4 | -48.2051282051 | 19.5 | 24.75 | 9.75 | 1348 | 15.54651335 | CS |
| 260 | -4.5 | -30.8219178082 | 14.6 | 24.75 | 9.7 | 1528 | 14.86516324 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736806800 | 10.1 | -0.4 | -3.85 | 10.5 | 10.5 | 10.1 | 3077 |
| 1736547720 | 10.504 | -0.01 | -0.06 | 10.504 | 10.504 | 10.504 | 270 |
| 1736375340 | 10.51 | 0.01 | 0.10 | 10.51 | 10.51 | 10.51 | 551 |
| 1736288940 | 10.5 | 0.05 | 0.48 | 10.51 | 10.51 | 10.5 | 1168 |
| 1736202360 | 10.45 | 0.05 | 0.48 | 10.45 | 10.45 | 10.45 | 200 |
| 1735943160 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1735856760 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1735683960 | 10.4 | 0.05 | 0.48 | 10.45 | 10.45 | 10.4 | 4855 |
| 1735597740 | 10.35 | -0.55 | -5.05 | 10.8 | 10.8 | 10.12 | 13345 |
| 1735338000 | 10.9 | 0.02 | 0.18 | 10.9 | 10.9 | 10.84 | 2505 |
| 1735252020 | 10.88 | -0.02 | -0.18 | 10.9 | 10.9 | 10.88 | 515 |
| 1735078800 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1734992400 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1734733200 | 10.9 | -0.08 | -0.73 | 10.88 | 10.9 | 10.75 | 1112 |
| 1734646800 | 10.98 | -0.07 | -0.63 | 11 | 11 | 10.98 | 600 |
| 1734560940 | 11.05 | 0 | 0.00 | 11.1 | 11.15 | 11 | 4450 |
| 1734474360 | 11.05 | -0.14 | -1.25 | 11.19 | 11.19 | 11.05 | 2331 |
| 1734388140 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1734128940 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 635 |
| 1734042480 | 11.19 | 0.14 | 1.27 | 11.18 | 11.19 | 11.15 | 1514 |
| 1733955900 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 100 |
| 1733869200 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1733782800 | 11.05 | 0.04 | 0.33 | 11.05 | 11.05 | 11.05 | 237 |
| 1733523600 | 11.014 | -0.01 | -0.05 | 11.01 | 11.014 | 11.01 | 2137 |
| 1733437500 | 11.02 | 0.01 | 0.09 | 11.03 | 11.03 | 11 | 3207 |
| 1733350980 | 11.01 | 0.01 | 0.09 | 11.3 | 11.3 | 11 | 3920 |
| 1733264700 | 11 | -0.04 | -0.36 | 11 | 11.0108 | 11 | 12963 |
| 1733177400 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1732918200 | 11.04 | 0 | 0.00 | 11 | 11.04 | 11 | 1832 |
| 1732746540 | 11.04 | -0.01 | -0.09 | 11 | 11.05 | 11 | 2803 |
| 1732659600 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1732573200 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1732314000 | 11.05 | 0.01 | 0.09 | 11.05 | 11.05 | 11.05 | 900 |
| 1732227900 | 11.04 | -0.01 | -0.09 | 11.05 | 11.05 | 11.0365 | 2100 |
| 1732141740 | 11.05 | -0.05 | -0.45 | 11.0675 | 11.0675 | 11.05 | 1650 |
| 1732054800 | 11.1 | -0.05 | -0.45 | 11.05 | 11.1525 | 11.05 | 1725 |
| 1731968640 | 11.15 | -0.15 | -1.33 | 11.175 | 11.175 | 11.15 | 400 |
| 1731709260 | 11.3 | -0.01 | -0.11 | 11.3 | 11.3 | 11.3 | 1000 |
| 1731622800 | 11.3125 | 0.01 | 0.11 | 11.3125 | 11.3125 | 11.3125 | 180 |
| 1731536760 | 11.3 | 0.11 | 0.94 | 11.3 | 11.3 | 11.15 | 1196 |
| 1731450480 | 11.195 | -0.11 | -0.93 | 11.2 | 11.2 | 11.16 | 2110 |
| 1731363600 | 11.3 | 0.05 | 0.44 | 11.3 | 11.3 | 11.3 | 500 |
| 1731104400 | 11.25 | 0.02 | 0.18 | 11.25 | 11.25 | 11.25 | 106 |
| 1731018540 | 11.23 | 0.03 | 0.22 | 11.25 | 11.25 | 11.23 | 502 |
| 1730931960 | 11.205 | 0 | 0.00 | 11.205 | 11.205 | 11.205 | 0 |
| 1730845560 | 11.205 | 0 | 0.00 | 11.205 | 11.205 | 11.205 | 0 |
| 1730759160 | 11.205 | 0.21 | 1.86 | 11.205 | 11.205 | 11.205 | 399 |
| 1730496180 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1730409780 | 11 | 0.25 | 2.33 | 10.95 | 11 | 10.95 | 200 |
| 1730323680 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1730237280 | 10.75 | -0.36 | -3.24 | 10.9 | 10.9 | 10.75 | 1100 |
| 1730150760 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1729891560 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1729805160 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1729718760 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1729632360 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1729545960 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1729286760 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1729200360 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1729113960 | 11.11 | 0.45 | 4.22 | 11.11 | 11.11 | 11.11 | 150 |
| 1729027620 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1728941220 | 10.66 | 0.16 | 1.52 | 10.66 | 10.66 | 10.66 | 100 |
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
