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 | 0.34 | 2.59146341463 | 13.12 | 13.55 | 12.86 | 74777 | 13.1197683 | DE |
| 4 | -0.44 | -3.1654676259 | 13.9 | 13.9 | 12.27 | 112018 | 12.95971044 | DE |
| 12 | 0.68 | 5.32081377152 | 12.78 | 14.43 | 12.27 | 132112 | 13.52818888 | DE |
| 26 | -1.39 | -9.36026936027 | 14.85 | 16.08 | 12.11 | 175260 | 13.52250967 | DE |
| 52 | -2.44 | -15.3459119497 | 15.9 | 18.29 | 12.11 | 163841 | 14.97000263 | DE |
| 156 | -4.64 | -25.635359116 | 18.1 | 19.94 | 11.42 | 145394 | 14.82203292 | DE |
| 260 | -0.19 | -1.39194139194 | 13.65 | 19.94 | 6.99 | 260705 | 13.20361825 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738818900 | 13.4 | 0.18 | 1.32 | 13.02 | 13.58 | 13.02 | 136927 |
| 1738732500 | 13.225 | 0.15 | 1.11 | 13.01 | 13.3 | 12.93 | 110294 |
| 1738646100 | 13.08 | 0.08 | 0.62 | 13.18 | 13.31 | 12.86 | 98493 |
| 1738559700 | 13 | -0.15 | -1.14 | 13.15 | 13.15 | 12.93 | 55970 |
| 1738300500 | 13.15 | 0.11 | 0.84 | 13.08 | 13.2 | 12.96 | 70170 |
| 1738214100 | 13.04 | -0.05 | -0.38 | 13.12 | 13.18 | 12.99 | 38956 |
| 1738127700 | 13.09 | 0.11 | 0.85 | 13.04 | 13.16 | 13 | 49840 |
| 1738041300 | 12.98 | 0.16 | 1.25 | 12.8 | 13.11 | 12.69 | 74842 |
| 1737695700 | 12.82 | -0.31 | -2.36 | 13.08 | 13.08 | 12.8 | 89771 |
| 1737609300 | 13.13 | 0.02 | 0.15 | 12.91 | 13.13 | 12.82 | 159679 |
| 1737522900 | 13.11 | 0.39 | 3.07 | 12.79 | 13.42 | 12.79 | 276567 |
| 1737436500 | 12.72 | 0.26 | 2.09 | 12.51 | 12.78 | 12.51 | 99092 |
| 1737350100 | 12.46 | 0.05 | 0.40 | 12.35 | 12.53 | 12.27 | 186024 |
| 1737090900 | 12.41 | -0.08 | -0.64 | 12.5 | 12.6 | 12.37 | 104285 |
| 1737004500 | 12.49 | -0.22 | -1.73 | 12.72 | 12.87 | 12.46 | 118967 |
| 1736918100 | 12.71 | -0.38 | -2.90 | 13.22 | 13.24 | 12.66 | 139506 |
| 1736831700 | 13.09 | 0.02 | 0.15 | 13.44 | 13.45 | 13.02 | 91121 |
| 1736745300 | 13.07 | -0.2 | -1.51 | 13.24 | 13.24 | 13.02 | 88243 |
| 1736486100 | 13.27 | -0.19 | -1.41 | 13.49 | 13.5 | 13.25 | 101385 |
| 1736399700 | 13.46 | -0.44 | -3.17 | 13.9 | 13.9 | 13.16 | 175141 |
| 1736313300 | 13.9 | -0.18 | -1.28 | 14 | 14.07 | 13.8 | 148637 |
| 1736226900 | 14.08 | 0.09 | 0.64 | 13.82 | 14.16 | 13.82 | 136655 |
| 1736140500 | 13.99 | 0.01 | 0.07 | 14.05 | 14.15 | 13.92 | 97971 |
| 1735881300 | 13.98 | 0.14 | 1.01 | 13.75 | 14.01 | 13.74 | 46767 |
| 1735794900 | 13.84 | -0.08 | -0.57 | 14.1 | 14.1 | 13.735 | 132913 |
| 1735617660 | 13.92 | -0.12 | -0.85 | 14.04 | 14.06 | 13.84 | 52093 |
| 1735535700 | 14.04 | -0.06 | -0.43 | 13.95 | 14.08 | 13.91 | 73005 |
| 1735276500 | 14.1 | 0.11 | 0.79 | 14.05 | 14.15 | 13.95 | 51189 |
| 1735014060 | 13.99 | -0.02 | -0.14 | 14.1 | 14.19 | 13.93 | 43601 |
| 1734930900 | 14.01 | 0.18 | 1.30 | 13.8 | 14.09 | 13.71 | 79635 |
| 1734671700 | 13.83 | 0.2 | 1.43 | 13.6 | 13.83 | 13.6 | 206278 |
| 1734585300 | 13.635 | -0.3 | -2.12 | 13.88 | 13.88 | 13.43 | 167371 |
| 1734498900 | 13.93 | -0.15 | -1.07 | 14.1 | 14.1 | 13.8 | 109057 |
| 1734412500 | 14.08 | 0.31 | 2.25 | 13.8 | 14.09 | 13.75 | 89703 |
| 1734326100 | 13.77 | -0.25 | -1.78 | 14.05 | 14.2 | 13.77 | 127132 |
| 1734066900 | 14.02 | 0.23 | 1.67 | 13.8 | 14.04 | 13.67 | 84239 |
| 1733980500 | 13.79 | -0.15 | -1.08 | 14.01 | 14.17 | 13.78 | 104523 |
| 1733894100 | 13.94 | -0.28 | -1.97 | 14.19 | 14.205 | 13.88 | 123650 |
| 1733807700 | 14.22 | 0.29 | 2.08 | 14.01 | 14.22 | 13.86 | 146195 |
| 1733721300 | 13.93 | 0 | 0.00 | 13.96 | 14.005 | 13.77 | 124894 |
| 1733462100 | 13.93 | -0.36 | -2.52 | 14.33 | 14.4 | 13.93 | 144004 |
| 1733375700 | 14.29 | 0.27 | 1.93 | 14.08 | 14.43 | 14.04 | 244017 |
| 1733289300 | 14.02 | 0.11 | 0.79 | 13.9 | 14.04 | 13.88 | 114892 |
| 1733202900 | 13.91 | 0.23 | 1.68 | 13.73 | 13.97 | 13.73 | 66791 |
| 1733116500 | 13.68 | -0.27 | -1.94 | 14 | 14.01 | 13.64 | 112714 |
| 1732857300 | 13.95 | 0.02 | 0.14 | 14.07 | 14.07 | 13.83 | 76184 |
| 1732770900 | 13.93 | -0.11 | -0.78 | 14.12 | 14.2 | 13.84 | 125038 |
| 1732684500 | 14.04 | 0.31 | 2.26 | 13.87 | 14.14 | 13.77 | 340449 |
| 1732598100 | 13.73 | 0.09 | 0.66 | 13.7 | 13.86 | 13.55 | 178450 |
| 1732511700 | 13.64 | 0.17 | 1.26 | 13.45 | 13.74 | 13.34 | 386381 |
| 1732252500 | 13.47 | 0.02 | 0.15 | 13.5 | 13.8 | 13.405 | 275057 |
| 1732166100 | 13.45 | -0.15 | -1.07 | 13.6 | 13.62 | 13.42 | 151504 |
| 1732079700 | 13.595 | 0.13 | 0.93 | 13.38 | 13.64 | 13.31 | 208521 |
| 1731993300 | 13.47 | 0.25 | 1.89 | 13.25 | 13.555 | 13.17 | 136998 |
| 1731906900 | 13.22 | 0.2 | 1.54 | 13.15 | 13.32 | 13 | 129268 |
| 1731647700 | 13.02 | 0.32 | 2.52 | 12.6 | 13.12 | 12.59 | 291370 |
| 1731561300 | 12.7 | 0.11 | 0.87 | 12.78 | 12.85 | 12.59 | 142802 |
| 1731474900 | 12.59 | -0.35 | -2.70 | 12.86 | 12.94 | 12.56 | 263719 |
| 1731388500 | 12.94 | 0.15 | 1.13 | 12.85 | 13.06 | 12.78 | 244934 |
| 1731302100 | 12.795 | 0.3 | 2.36 | 12.55 | 12.97 | 12.55 | 206837 |
| 1731042900 | 12.5 | -0.44 | -3.40 | 12.29 | 12.98 | 12.11 | 632918 |
| 1730956500 | 12.94 | -0.2 | -1.52 | 13.24 | 13.25 | 12.86 | 133195 |
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
