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 | -0.095 | -0.720789074355 | 13.18 | 13.18 | 13.03 | 38441 | 13.1095967 | SP |
| 4 | 0.225 | 1.74961119751 | 12.86 | 13.18 | 12.86 | 34780 | 13.08999119 | SP |
| 12 | 0.045 | 0.34509202454 | 13.04 | 13.4 | 12.7 | 40533 | 13.06072977 | SP |
| 26 | 0.455 | 3.60253365004 | 12.63 | 13.4 | 12.58 | 36618 | 12.98195013 | SP |
| 52 | 0.605 | 4.84775641026 | 12.48 | 13.4 | 12.19 | 33164 | 12.86473405 | SP |
| 156 | -1.615 | -10.9863945578 | 14.7 | 14.78 | 11.17 | 25818 | 12.78951921 | SP |
| 260 | -4.175 | -24.1888760139 | 17.26 | 17.31 | 7.6817 | 27558 | 13.42442601 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 13.085 | -0.06 | -0.46 | 13.03 | 13.14 | 13.03 | 25901 |
| 1739316600 | 13.145 | 0.05 | 0.37 | 13.13 | 13.1799 | 13.07 | 64135 |
| 1739230200 | 13.0959 | 0 | 0.03 | 13.04 | 13.1295 | 13.04 | 62601 |
| 1738971000 | 13.0918 | 0 | 0.03 | 13.15 | 13.15 | 13.04 | 22041 |
| 1738884600 | 13.0877 | -0.02 | -0.13 | 13.18 | 13.18 | 13.0877 | 17529 |
| 1738798200 | 13.105 | 0.01 | 0.10 | 13.07 | 13.11 | 13.05 | 38859 |
| 1738711800 | 13.0917 | 0.06 | 0.48 | 13.03 | 13.0917 | 13.01 | 16266 |
| 1738625400 | 13.0293 | -0.03 | -0.24 | 12.96 | 13.0681 | 12.96 | 23042 |
| 1738366200 | 13.06 | 0 | 0.01 | 13.12 | 13.13 | 13.04 | 46478 |
| 1738279800 | 13.0584 | 0.1 | 0.80 | 12.95 | 13.1 | 12.95 | 47385 |
| 1738193400 | 12.955 | -0.15 | -1.18 | 12.98 | 13.0399 | 12.91 | 53442 |
| 1738107000 | 13.1099 | -0.04 | -0.29 | 13.15 | 13.162 | 13.1 | 15174 |
| 1738020600 | 13.1477 | -0.01 | -0.06 | 13.16 | 13.17 | 13.12 | 44986 |
| 1737761400 | 13.155 | 0.01 | 0.11 | 13.16 | 13.17 | 13.1206 | 12840 |
| 1737675000 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1737588600 | 13.14 | -0.01 | -0.04 | 13.07 | 13.16 | 13.07 | 17718 |
| 1737502200 | 13.145 | 0.11 | 0.84 | 13.04 | 13.17 | 13.04 | 85244 |
| 1737156600 | 13.035 | 0.03 | 0.23 | 13.02 | 13.04 | 13.02 | 19037 |
| 1737070200 | 13.0049 | 0.09 | 0.70 | 12.86 | 13.0049 | 12.86 | 13363 |
| 1736983800 | 12.9143 | 0.08 | 0.64 | 13 | 13 | 12.8989 | 39257 |
| 1736897400 | 12.8316 | 0.05 | 0.40 | 12.7 | 12.8409 | 12.7 | 13842 |
| 1736811000 | 12.78 | 0.06 | 0.47 | 12.7 | 12.79 | 12.7 | 13486 |
| 1736551800 | 12.72 | -0.07 | -0.51 | 12.7401 | 12.75 | 12.72 | 22990 |
| 1736379000 | 12.7852 | -0.02 | -0.19 | 12.83 | 12.8375 | 12.74 | 20696 |
| 1736292600 | 12.81 | 0 | 0.00 | 12.93 | 12.93 | 12.8001 | 27160 |
| 1736206200 | 12.81 | -0.15 | -1.16 | 13 | 13 | 12.807 | 28684 |
| 1735947000 | 12.96 | 0.1 | 0.78 | 12.98 | 12.98 | 12.89 | 28312 |
| 1735860600 | 12.86 | 0.01 | 0.07 | 12.91 | 12.91 | 12.7601 | 30314 |
| 1735687800 | 12.8516 | 0.1 | 0.80 | 12.84 | 12.87 | 12.787 | 35255 |
| 1735601400 | 12.75 | -0.07 | -0.51 | 12.81 | 12.84 | 12.71 | 73252 |
| 1735342200 | 12.815 | -0.1 | -0.74 | 12.85 | 12.88 | 12.8 | 14502 |
| 1735255800 | 12.9106 | -0.06 | -0.46 | 13 | 13.01 | 12.9106 | 46751 |
| 1735077840 | 12.97 | 0.07 | 0.50 | 12.91 | 12.98 | 12.87 | 46169 |
| 1734996600 | 12.905 | 0.09 | 0.74 | 12.76 | 12.91 | 12.76 | 49478 |
| 1734737400 | 12.81 | 0.07 | 0.57 | 12.735 | 12.9 | 12.73 | 65851 |
| 1734651000 | 12.7376 | -0.03 | -0.25 | 12.83 | 12.83 | 12.71 | 81964 |
| 1734564600 | 12.77 | -0.23 | -1.77 | 12.99 | 13.0874 | 12.75 | 56811 |
| 1734478200 | 13 | -0.06 | -0.46 | 13.01 | 13.01 | 12.98 | 38246 |
| 1734391800 | 13.06 | -0.18 | -1.36 | 13.16 | 13.19 | 13.0319 | 53975 |
| 1734132600 | 13.24 | 0.02 | 0.12 | 13.09 | 13.24 | 13.09 | 100015 |
| 1734046200 | 13.2241 | 0.09 | 0.69 | 13.149 | 13.26 | 13.12 | 68739 |
| 1733959800 | 13.1338 | 0.03 | 0.22 | 13.18 | 13.18 | 13.095 | 19364 |
| 1733873400 | 13.1056 | -0.11 | -0.83 | 13.171 | 13.18 | 13.105 | 37028 |
| 1733787000 | 13.2151 | 0.02 | 0.15 | 13.19 | 13.2499 | 13.19 | 34889 |
| 1733527800 | 13.1954 | -0.02 | -0.19 | 13.17 | 13.233 | 13.16 | 20820 |
| 1733441400 | 13.22 | -0.04 | -0.30 | 13.21 | 13.238 | 13.18 | 36601 |
| 1733355000 | 13.26 | -0.08 | -0.60 | 13.35 | 13.35 | 13.15 | 35656 |
| 1733268600 | 13.34 | -0.05 | -0.37 | 13.32 | 13.35 | 13.28 | 55919 |
| 1733182200 | 13.39 | 0.02 | 0.15 | 13.37 | 13.395 | 13.2567 | 52627 |
| 1732917840 | 13.37 | 0.08 | 0.60 | 13.3 | 13.4 | 13.3 | 35825 |
| 1732750200 | 13.29 | 0.04 | 0.34 | 13.25 | 13.29 | 13.23 | 144437 |
| 1732663800 | 13.245 | 0.08 | 0.58 | 13.18 | 13.3 | 13.11 | 41530 |
| 1732577400 | 13.1681 | 0.01 | 0.10 | 13.19 | 13.19 | 13.131 | 24068 |
| 1732318200 | 13.155 | 0.06 | 0.46 | 13.075 | 13.1648 | 13.075 | 37850 |
| 1732231800 | 13.095 | 0.06 | 0.42 | 13.04 | 13.1 | 13.03 | 30395 |
| 1732145400 | 13.04 | 0 | 0.00 | 13.02 | 13.05 | 13.02 | 21465 |
| 1732059000 | 13.04 | 0.03 | 0.23 | 12.9999 | 13.055 | 12.9701 | 12020 |
| 1731972600 | 13.01 | 0 | 0.00 | 12.9 | 13.01 | 12.9 | 15629 |
| 1731713400 | 13.01 | 0.05 | 0.39 | 12.98 | 13.02 | 12.9501 | 10668 |
| 1731627000 | 12.96 | -0.1 | -0.77 | 12.98 | 13.05 | 12.92 | 43970 |
| 1731540600 | 13.06 | 0.05 | 0.38 | 13 | 13.0899 | 13 | 50856 |
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
