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 | -0.1311 | -0.976900149031 | 13.42 | 14.25 | 13.33 | 9268 | 13.78693573 | SP |
| 4 | -0.7111 | -5.07928571429 | 14 | 14.25 | 13.22 | 11871 | 13.65780819 | SP |
| 12 | -0.3911 | -2.85891812865 | 13.68 | 14.4 | 13.1 | 11447 | 13.69054318 | SP |
| 26 | -0.6321 | -4.54062208175 | 13.921 | 14.8075 | 11.875 | 9810 | 13.56541633 | SP |
| 52 | -2.3411 | -14.978246961 | 15.63 | 15.63 | 11.875 | 10666 | 13.91946265 | SP |
| 156 | -13.0011 | -49.4526435907 | 26.29 | 27.43 | 11.875 | 14009 | 17.73934476 | SP |
| 260 | -12.3711 | -48.2116134061 | 25.66 | 31.28 | 11.875 | 16981 | 20.29057828 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 13.2889 | -0.19 | -1.44 | 13.26 | 13.33 | 13.21 | 7230 |
| 1736379000 | 13.4833 | -0.38 | -2.72 | 13.73 | 13.73 | 13.37 | 9111 |
| 1736292600 | 13.86 | -0.15 | -1.04 | 14.13 | 14.25 | 13.86 | 11476 |
| 1736206200 | 14.005 | 0.19 | 1.34 | 14.1 | 14.15 | 14 | 7475 |
| 1735947000 | 13.82 | 0.45 | 3.37 | 13.42 | 13.853 | 13.42 | 9010 |
| 1735860600 | 13.37 | 0.03 | 0.26 | 13.33 | 13.481 | 13.25 | 16698 |
| 1735687800 | 13.335 | -0.14 | -1.06 | 13.46 | 13.55 | 13.31 | 8621 |
| 1735601400 | 13.4777 | -0.29 | -2.12 | 13.51 | 13.51 | 13.341 | 17709 |
| 1735342200 | 13.77 | -0.12 | -0.86 | 13.8 | 13.8 | 13.62 | 8005 |
| 1735255800 | 13.8898 | 0.15 | 1.06 | 13.22 | 13.9099 | 13.22 | 20564 |
| 1735077840 | 13.7436 | 0.16 | 1.20 | 13.61 | 13.75 | 13.61 | 3472 |
| 1734996600 | 13.58 | 0.1 | 0.74 | 13.44 | 13.6083 | 13.44 | 17914 |
| 1734737400 | 13.48 | 0.1 | 0.77 | 13.31 | 13.6488 | 13.31 | 14476 |
| 1734651000 | 13.3764 | -0.08 | -0.60 | 13.55 | 13.61 | 13.33 | 11584 |
| 1734564600 | 13.4571 | -0.51 | -3.67 | 13.97 | 14.0899 | 13.33 | 14641 |
| 1734478200 | 13.97 | -0.04 | -0.29 | 13.85 | 14.01 | 13.85 | 14014 |
| 1734391800 | 14.01 | 0.04 | 0.32 | 13.83 | 14.055 | 13.8 | 12964 |
| 1734132600 | 13.965 | -0.06 | -0.46 | 14 | 14 | 13.8493 | 4069 |
| 1734046200 | 14.0292 | -0.01 | -0.08 | 14.02 | 14.13 | 14 | 11170 |
| 1733959800 | 14.0411 | 0.1 | 0.74 | 14.03 | 14.0685 | 13.86 | 9423 |
| 1733873400 | 13.9379 | -0.26 | -1.86 | 14.14 | 14.14 | 13.9379 | 5574 |
| 1733787000 | 14.2027 | 0.43 | 3.14 | 13.7 | 14.4 | 13.7 | 46010 |
| 1733527800 | 13.77 | 0.18 | 1.29 | 13.71 | 13.77 | 13.6911 | 9788 |
| 1733441400 | 13.5945 | -0.06 | -0.44 | 13.66 | 13.78 | 13.57 | 8001 |
| 1733355000 | 13.655 | -0.06 | -0.42 | 13.713 | 13.76 | 13.64 | 5847 |
| 1733268600 | 13.713 | -0.22 | -1.56 | 13.64 | 13.799 | 13.64 | 8626 |
| 1733182200 | 13.9304 | 0.1 | 0.75 | 13.51 | 13.9304 | 13.51 | 11102 |
| 1732917840 | 13.8261 | 0.12 | 0.90 | 13.75 | 13.8395 | 13.75 | 3447 |
| 1732750200 | 13.7024 | 0.05 | 0.35 | 13.69 | 13.7697 | 13.63 | 11015 |
| 1732663800 | 13.6552 | -0.29 | -2.08 | 13.96 | 13.96 | 13.6462 | 11714 |
| 1732577400 | 13.9446 | 0.38 | 2.84 | 13.74 | 13.9895 | 13.74 | 30017 |
| 1732318200 | 13.56 | 0.11 | 0.80 | 13.32 | 13.58 | 13.32 | 8166 |
| 1732231800 | 13.4523 | 0.08 | 0.60 | 13.33 | 13.46 | 13.32 | 7728 |
| 1732145400 | 13.3725 | -0 | -0.03 | 13.28 | 13.3725 | 13.2 | 6352 |
| 1732059000 | 13.3763 | -0 | -0.03 | 13.3 | 13.38 | 13.21 | 5741 |
| 1731972600 | 13.38 | 0.19 | 1.44 | 13.3 | 13.46 | 13.2968 | 10164 |
| 1731713400 | 13.19 | -0.04 | -0.31 | 13.1 | 13.24 | 13.1 | 19584 |
| 1731627000 | 13.231 | -0.27 | -1.97 | 13.42 | 13.46 | 13.231 | 9228 |
| 1731540600 | 13.4967 | -0.08 | -0.58 | 13.57 | 13.66 | 13.4672 | 5612 |
| 1731454200 | 13.5752 | -0.31 | -2.27 | 13.82 | 13.82 | 13.51 | 7348 |
| 1731367800 | 13.89 | 0.19 | 1.39 | 13.98 | 14 | 13.83 | 18684 |
| 1731108600 | 13.7 | -0.05 | -0.37 | 13.61 | 13.71 | 13.54 | 17673 |
| 1731022200 | 13.7503 | 0.35 | 2.59 | 13.63 | 13.8099 | 13.62 | 11587 |
| 1730935800 | 13.4032 | -0.11 | -0.81 | 13.46 | 13.46 | 13.26 | 16657 |
| 1730849400 | 13.5133 | 0.07 | 0.54 | 13.4 | 13.515 | 13.4 | 12600 |
| 1730763000 | 13.4404 | 0.08 | 0.60 | 13.4 | 13.57 | 13.4 | 9292 |
| 1730500200 | 13.3597 | 0.17 | 1.29 | 13.1 | 13.4729 | 13.1 | 11091 |
| 1730413800 | 13.19 | -0.55 | -4.00 | 13.5 | 13.5 | 13.19 | 13202 |
| 1730327400 | 13.74 | -0.25 | -1.79 | 13.75 | 13.8401 | 13.74 | 4805 |
| 1730241000 | 13.99 | -0.1 | -0.72 | 14.01 | 14.01 | 13.937 | 4151 |
| 1730154600 | 14.0911 | 0.32 | 2.33 | 13.85 | 14.1636 | 13.85 | 16441 |
| 1729895400 | 13.77 | 0.11 | 0.81 | 13.43 | 13.9296 | 13.43 | 10191 |
| 1729809000 | 13.66 | 0.15 | 1.14 | 13.66 | 13.67 | 13.59 | 13595 |
| 1729722600 | 13.5065 | -0.07 | -0.54 | 13.61 | 13.69 | 13.4 | 6821 |
| 1729636200 | 13.5793 | 0.05 | 0.36 | 13.51 | 13.593589 | 13.51 | 5280 |
| 1729549800 | 13.53 | -0.11 | -0.81 | 13.58 | 13.6185 | 13.48 | 7478 |
| 1729290600 | 13.64 | 0.15 | 1.10 | 13.68 | 13.7001 | 13.63 | 8050 |
| 1729204200 | 13.4914 | -0.2 | -1.45 | 13.6 | 13.6 | 13.49 | 3065 |
| 1729117800 | 13.6901 | 0.09 | 0.63 | 13.69 | 13.77 | 13.66 | 7237 |
| 1729031400 | 13.6049 | -0.44 | -3.16 | 13.88 | 13.9193 | 13.6049 | 5802 |
| 1728945000 | 14.0492 | -0.1 | -0.71 | 14.1 | 14.1424 | 14.02 | 5350 |
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
