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 | -0.62 | -4.63724756918 | 13.37 | 17.22 | 11.5404 | 133730 | 14.409269 | SP |
| 4 | 0.6 | 4.93827160494 | 12.15 | 17.22 | 11.19 | 62840 | 13.2782669 | SP |
| 12 | 2.68 | 26.6137040715 | 10.07 | 17.22 | 9.26 | 49416 | 11.826943 | SP |
| 26 | 2.06 | 19.2703461179 | 10.69 | 17.22 | 9.26 | 36448 | 11.23262674 | SP |
| 52 | -1.51 | -10.5890603086 | 14.26 | 17.22 | 9.26 | 30323 | 11.81393395 | SP |
| 156 | -3.99 | -23.835125448 | 16.74 | 26.7099 | 6.55 | 37877 | 15.74560779 | SP |
| 260 | 1.77 | 16.1202185792 | 10.98 | 26.7099 | 5.1201 | 34898 | 14.10532917 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744237800 | 11.75 | -4.24 | -26.52 | 16.09 | 16.09 | 11.5404 | 158692 |
| 1744151400 | 15.99 | 0.63 | 4.10 | 14.21 | 16.5594 | 13.86 | 105774 |
| 1744065000 | 15.36 | -0.2 | -1.29 | 16.91 | 17.22 | 14.041 | 167044 |
| 1743805800 | 15.56 | 1.82 | 13.25 | 14.53 | 15.6 | 14.445 | 134282 |
| 1743719400 | 13.74 | 1.63 | 13.46 | 13.37 | 13.8 | 13.18 | 96494 |
| 1743633000 | 12.11 | -0.21 | -1.70 | 12.68 | 12.68 | 11.93 | 81290 |
| 1743546600 | 12.32 | -0.13 | -1.04 | 12.6 | 12.76 | 12.28 | 42268 |
| 1743460200 | 12.45 | 0.01 | 0.08 | 12.94 | 13.15 | 12.4202 | 113445 |
| 1743201000 | 12.44 | 0.58 | 4.89 | 12 | 12.54 | 11.97 | 24423 |
| 1743114600 | 11.86 | 0.2 | 1.71 | 11.81 | 11.99 | 11.7147 | 14066 |
| 1743028200 | 11.661 | 0.4 | 3.60 | 11.21 | 11.74 | 11.19 | 19089 |
| 1742941800 | 11.2563 | -0.05 | -0.47 | 11.32 | 11.33 | 11.25 | 25467 |
| 1742855400 | 11.31 | -0.48 | -4.06 | 11.35 | 11.44 | 11.29 | 41843 |
| 1742596200 | 11.7888 | -0.05 | -0.43 | 12.16 | 12.18 | 11.7888 | 40022 |
| 1742509800 | 11.84 | 0.19 | 1.63 | 11.91 | 11.91 | 11.6 | 16550 |
| 1742423400 | 11.6498 | -0.31 | -2.57 | 11.78 | 11.94 | 11.5 | 29688 |
| 1742337000 | 11.9577 | 0.38 | 3.24 | 11.87 | 12.01 | 11.8499 | 30049 |
| 1742250600 | 11.5822 | -0.15 | -1.31 | 11.79 | 11.83 | 11.49 | 30069 |
| 1741991400 | 11.7362 | -0.78 | -6.20 | 12.25 | 12.25 | 11.7347 | 48996 |
| 1741905000 | 12.5121 | 0.48 | 4.01 | 12.15 | 12.58 | 12.09 | 30887 |
| 1741818600 | 12.03 | -0.43 | -3.45 | 11.96 | 12.26 | 11.84 | 44748 |
| 1741732200 | 12.46 | 0.22 | 1.80 | 12.35 | 12.6794 | 12.06 | 75868 |
| 1741645800 | 12.24 | 0.9 | 7.89 | 11.76 | 12.54 | 11.76 | 91733 |
| 1741390200 | 11.345 | -0.34 | -2.87 | 11.81 | 11.99 | 11.345 | 45850 |
| 1741303800 | 11.68 | 0.61 | 5.52 | 11.56 | 11.77 | 11.21 | 46783 |
| 1741217400 | 11.0686 | -0.29 | -2.57 | 11.3 | 11.6 | 11.01 | 33147 |
| 1741131000 | 11.36 | 0.02 | 0.18 | 11.6 | 11.81 | 10.99 | 120557 |
| 1741044600 | 11.34 | 0.65 | 6.08 | 10.6 | 11.5 | 10.45 | 50038 |
| 1740785400 | 10.69 | -0.31 | -2.82 | 11.08 | 11.25 | 10.68 | 97288 |
| 1740699000 | 11 | 0.76 | 7.39 | 10.13 | 11 | 10.12 | 67461 |
| 1740612600 | 10.2427 | -0.23 | -2.20 | 10.3 | 10.37 | 10.06 | 34895 |
| 1740526200 | 10.4731 | 0.27 | 2.68 | 10.27 | 10.59 | 10.25 | 41634 |
| 1740439800 | 10.2 | 0.28 | 2.82 | 9.91 | 10.21 | 9.8001 | 93895 |
| 1740180600 | 9.92 | 0.49 | 5.20 | 9.44 | 9.92 | 9.44 | 38626 |
| 1740094200 | 9.43 | 0.09 | 0.96 | 9.34 | 9.589 | 9.3399 | 27641 |
| 1740007800 | 9.34 | -0.02 | -0.17 | 9.43 | 9.475 | 9.26 | 8721 |
| 1739921400 | 9.3562 | -0.13 | -1.41 | 9.42 | 9.46 | 9.35 | 13367 |
| 1739575800 | 9.49 | -0.06 | -0.66 | 9.57 | 9.6198 | 9.48 | 22426 |
| 1739489400 | 9.5532 | -0.28 | -2.80 | 9.7 | 9.81 | 9.5532 | 76487 |
| 1739403000 | 9.8287 | 0.03 | 0.35 | 10.1 | 10.1 | 9.82 | 22386 |
| 1739316600 | 9.7944 | 0.02 | 0.15 | 9.94 | 9.94 | 9.71 | 14335 |
| 1739230200 | 9.7792999 | -0.3 | -2.96 | 9.89 | 9.9 | 9.7446 | 16698 |
| 1738971000 | 10.0776 | 0.19 | 1.90 | 9.86 | 10.11 | 9.75 | 14860 |
| 1738884600 | 9.89 | -0.06 | -0.60 | 9.88 | 10.0295 | 9.88 | 15676 |
| 1738798200 | 9.95 | -0.29 | -2.80 | 10.22 | 10.27 | 9.95 | 23224 |
| 1738711800 | 10.2362 | -0.29 | -2.79 | 10.48 | 10.48 | 10.205 | 24959 |
| 1738625400 | 10.5304 | 0.26 | 2.54 | 10.74 | 10.8199 | 10.4336 | 58081 |
| 1738366200 | 10.27 | 0.11 | 1.08 | 9.93 | 10.3 | 9.84 | 62529 |
| 1738279800 | 10.16 | -0.04 | -0.39 | 10.24 | 10.33 | 10.09 | 47253 |
| 1738193400 | 10.2 | 0.17 | 1.69 | 10.01 | 10.32 | 10.01 | 36043 |
| 1738107000 | 10.03 | -0.52 | -4.93 | 10.38 | 10.62 | 9.9789999 | 37512 |
| 1738020600 | 10.55 | 0.93 | 9.67 | 10.52 | 10.68 | 10.31 | 52926 |
| 1737761400 | 9.6199999 | 0.16 | 1.69 | 9.4 | 9.67 | 9.39 | 9745 |
| 1737675000 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1737588600 | 9.46 | -0.44 | -4.44 | 9.66 | 9.66 | 9.42 | 66920 |
| 1737502200 | 9.9 | -0.16 | -1.59 | 10.01 | 10.12 | 9.86 | 11946 |
| 1737156600 | 10.06 | -0.31 | -2.94 | 10.01 | 10.12 | 9.9999 | 22749 |
| 1737070200 | 10.365 | 0.15 | 1.42 | 10.07 | 10.37 | 10.07 | 15447 |
| 1736983800 | 10.22 | -0.43 | -4.02 | 10.32 | 10.38 | 10.15 | 29541 |
| 1736897400 | 10.648 | -0.01 | -0.12 | 10.48 | 10.76 | 10.48 | 17937 |
| 1736811000 | 10.661 | 0.12 | 1.15 | 10.9 | 10.92 | 10.66 | 61134 |
| 1736551800 | 10.54 | 0.45 | 4.46 | 10.33 | 10.6386 | 10.33 | 64041 |
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
