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 | 0.05 | 0.395882818686 | 12.63 | 12.9 | 12.11 | 97738 | 12.49129367 | SP |
| 4 | 0.96 | 8.19112627986 | 11.72 | 12.9 | 11.72 | 83676 | 12.30976203 | SP |
| 12 | -1.1 | -7.98258345428 | 13.78 | 13.9866 | 11.34 | 117003 | 12.66879645 | SP |
| 26 | 0.05 | 0.395882818686 | 12.63 | 15.63 | 10.78 | 142628 | 13.10383272 | SP |
| 52 | 3.61 | 39.8015435502 | 9.07 | 15.63 | 8.01 | 150899 | 12.17382092 | SP |
| 156 | 1.24 | 10.8391608392 | 11.44 | 15.72 | 7.855 | 125089 | 11.48744032 | SP |
| 260 | 2.16 | 20.5323193916 | 10.52 | 19.5 | 5.05 | 163031 | 13.31680146 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 12.68 | 0.24 | 1.93 | 12.43 | 12.72 | 12.39 | 73183 |
| 1738107000 | 12.44 | 0.14 | 1.14 | 12.28 | 12.5 | 12.11 | 96190 |
| 1738020600 | 12.3 | -0.42 | -3.30 | 12.54 | 12.54 | 12.175 | 141791 |
| 1737761400 | 12.72 | 0.2 | 1.60 | 12.63 | 12.9 | 12.63 | 79786 |
| 1737675000 | 12.52 | 0 | 0.00 | 12.52 | 12.52 | 12.52 | 0 |
| 1737588600 | 12.52 | -0.05 | -0.40 | 12.67 | 12.74 | 12.4096 | 46114 |
| 1737502200 | 12.57 | 0.21 | 1.70 | 12.51 | 12.8 | 12.5071 | 114717 |
| 1737156600 | 12.36 | 0.06 | 0.49 | 12.22 | 12.52 | 12.07 | 80592 |
| 1737070200 | 12.3 | -0.13 | -1.05 | 12.43 | 12.6 | 12.3 | 50021 |
| 1736983800 | 12.43 | 0.04 | 0.32 | 12.72 | 12.72 | 12.2 | 110479 |
| 1736897400 | 12.39 | 0.51 | 4.29 | 11.98 | 12.4545 | 11.98 | 82114 |
| 1736811000 | 11.88 | -0.33 | -2.70 | 12.07 | 12.07 | 11.78 | 175486 |
| 1736551800 | 12.21 | -0.08 | -0.65 | 12.44 | 12.6 | 12.1771 | 96089 |
| 1736379000 | 12.29 | 0.16 | 1.32 | 12.19 | 12.34 | 12.1105 | 37081 |
| 1736292600 | 12.13 | 0.15 | 1.25 | 12.13 | 12.4389 | 12.0455 | 67416 |
| 1736206200 | 11.98 | -0.08 | -0.66 | 12.16 | 12.16 | 11.91 | 53207 |
| 1735947000 | 12.06 | -0.13 | -1.07 | 12.24 | 12.24 | 12.01 | 33785 |
| 1735860600 | 12.19 | 0.65 | 5.63 | 11.72 | 12.24 | 11.72 | 84439 |
| 1735687800 | 11.54 | 0.1 | 0.87 | 11.39 | 11.61 | 11.39 | 91426 |
| 1735601400 | 11.44 | -0.33 | -2.80 | 11.69 | 11.69 | 11.34 | 144791 |
| 1735342200 | 11.77 | -0.1 | -0.84 | 11.74 | 11.7999 | 11.6321 | 114254 |
| 1735255800 | 11.87 | 0.06 | 0.51 | 11.78 | 11.9859 | 11.78 | 63164 |
| 1735077840 | 11.81 | -0.05 | -0.42 | 11.855 | 11.855 | 11.61 | 55721 |
| 1734996600 | 11.86 | 0.08 | 0.68 | 11.78 | 11.89 | 11.6964 | 99901 |
| 1734737400 | 11.78 | 0.08 | 0.68 | 11.73 | 12.0071 | 11.73 | 144233 |
| 1734651000 | 11.7 | -0.19 | -1.60 | 12.02 | 12.11 | 11.64 | 195567 |
| 1734564600 | 11.89 | -0.71 | -5.63 | 12.53 | 12.58 | 11.8103 | 152862 |
| 1734478200 | 12.6 | -0.1 | -0.79 | 12.59 | 12.6199 | 12.35 | 192924 |
| 1734391800 | 12.7 | -0.16 | -1.24 | 12.86 | 12.96 | 12.6816 | 284627 |
| 1734132600 | 12.86 | -0.37 | -2.80 | 13.15 | 13.2099 | 12.8 | 101823 |
| 1734046200 | 13.23 | -0.6 | -4.34 | 13.62 | 13.62 | 13.08 | 229612 |
| 1733959800 | 13.83 | 0.44 | 3.29 | 13.53 | 13.88 | 13.49 | 240118 |
| 1733873400 | 13.39 | -0.1 | -0.74 | 13.6 | 13.73 | 13.39 | 124274 |
| 1733787000 | 13.49 | 0.6 | 4.65 | 13.21 | 13.92 | 13.21 | 210296 |
| 1733527800 | 12.89 | -0.3 | -2.27 | 13.12 | 13.12 | 12.8356 | 51689 |
| 1733441400 | 13.19 | 0.1 | 0.76 | 13.15 | 13.25 | 12.9905 | 150897 |
| 1733355000 | 13.09 | -0.07 | -0.53 | 13.195 | 13.3699 | 13.08 | 43248 |
| 1733268600 | 13.16 | 0.51 | 4.03 | 12.67 | 13.2889 | 12.67 | 53820 |
| 1733182200 | 12.65 | -0.27 | -2.09 | 12.93 | 12.93 | 12.555 | 136902 |
| 1732917840 | 12.92 | 0.19 | 1.49 | 12.99 | 13.03 | 12.81 | 54016 |
| 1732750200 | 12.73 | 0.01 | 0.08 | 12.83 | 12.95 | 12.72 | 53095 |
| 1732663800 | 12.72 | -0.07 | -0.55 | 12.72 | 12.9 | 12.58 | 71608 |
| 1732577400 | 12.79 | -0.36 | -2.74 | 12.95 | 12.95 | 12.66 | 119847 |
| 1732318200 | 13.15 | -0.03 | -0.23 | 13.28 | 13.34 | 13.15 | 82923 |
| 1732231800 | 13.18 | -0.01 | -0.08 | 13.22 | 13.25 | 13.0454 | 84918 |
| 1732145400 | 13.19 | -0.21 | -1.57 | 13.32 | 13.34 | 13.05 | 104327 |
| 1732059000 | 13.4 | 0.2 | 1.52 | 13.45 | 13.45 | 13.1901 | 81915 |
| 1731972600 | 13.2 | 0.54 | 4.27 | 12.96 | 13.3858 | 12.96 | 156198 |
| 1731713400 | 12.66 | -0.04 | -0.31 | 12.74 | 12.93 | 12.6 | 111300 |
| 1731627000 | 12.7 | 0.08 | 0.63 | 12.5 | 12.85 | 12.45 | 71182 |
| 1731540600 | 12.62 | -0.21 | -1.64 | 13.01 | 13.1 | 12.59 | 92506 |
| 1731454200 | 12.83 | -0.14 | -1.08 | 12.72 | 12.9135 | 12.62 | 113519 |
| 1731367800 | 12.97 | -0.57 | -4.21 | 13 | 13.27 | 12.6 | 666317 |
| 1731108600 | 13.54 | -0.41 | -2.94 | 13.77 | 13.78 | 13.38 | 73640 |
| 1731022200 | 13.95 | 0.4 | 2.95 | 13.78 | 13.9866 | 13.575 | 76219 |
| 1730935800 | 13.55 | -0.3 | -2.17 | 13.2 | 13.66 | 13.1274 | 815661 |
| 1730849400 | 13.85 | -0.03 | -0.22 | 14.06 | 14.14 | 13.8001 | 50823 |
| 1730763000 | 13.88 | -0.18 | -1.28 | 14.18 | 14.4917 | 13.85 | 97720 |
| 1730500200 | 14.06 | -0.22 | -1.54 | 14.39 | 14.48 | 14 | 87497 |
| 1730413800 | 14.28 | -0.42 | -2.86 | 14.46 | 14.5 | 14 | 156602 |
| 1730327400 | 14.7 | -0.34 | -2.26 | 14.98 | 14.98 | 14.4 | 86488 |
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
