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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732829400 | 12.54 | -0.12 | -0.95 | 12.5 | 12.79 | 12.32 | 29281 |
| 1732743000 | 12.66 | 0.1 | 0.80 | 12.61 | 12.74 | 12.51 | 21269 |
| 1732656600 | 12.56 | 0 | 0.00 | 12.58 | 12.71 | 12.54 | 15252 |
| 1732570140 | 12.56 | -0.12 | -0.95 | 12.6 | 12.69 | 12.56 | 20170 |
| 1732310940 | 12.68 | 0.28 | 2.26 | 12.39 | 12.7 | 12.39 | 17881 |
| 1732224600 | 12.4 | 0 | 0.00 | 12.49 | 12.77 | 12.32 | 20670 |
| 1732051800 | 12.4 | 0.02 | 0.16 | 12.5 | 12.59 | 12.4 | 21800 |
| 1731965340 | 12.38 | -0.23 | -1.82 | 12.64 | 12.67 | 12.37 | 20063 |
| 1731619800 | 12.61 | -0.01 | -0.08 | 12.62 | 12.91 | 12.61 | 30913 |
| 1731533400 | 12.62 | -0.03 | -0.24 | 12.58 | 12.76 | 12.47 | 24963 |
| 1731446940 | 12.65 | 0.24 | 1.93 | 12.51 | 12.65 | 12.3 | 23482 |
| 1731360540 | 12.41 | 0.03 | 0.24 | 12.3 | 12.55 | 12.26 | 22800 |
| 1731101400 | 12.38 | -0.11 | -0.88 | 12.51 | 12.63 | 12.3 | 23620 |
| 1731014940 | 12.49 | -0.06 | -0.48 | 12.5 | 12.69 | 12.41 | 21450 |
| 1730928600 | 12.55 | 0 | 0.00 | 12.67 | 12.67 | 12.34 | 31092 |
| 1730842200 | 12.55 | -0.21 | -1.65 | 12.53 | 12.76 | 12.53 | 16624 |
| 1730755800 | 12.76 | 0.3 | 2.41 | 12.54 | 12.76 | 12.46 | 25001 |
| 1730496600 | 12.46 | -0.24 | -1.89 | 12.64 | 12.65 | 12.46 | 21173 |
| 1730410200 | 12.7 | -0.24 | -1.85 | 12.69 | 12.84 | 12.49 | 33511 |
| 1730323800 | 12.94 | -0.06 | -0.46 | 12.98 | 13.1 | 12.9 | 38347 |
| 1730237340 | 13 | 0.06 | 0.46 | 12.92 | 13.04 | 12.87 | 26700 |
| 1730151000 | 12.94 | 0.26 | 2.05 | 12.75 | 12.99 | 12.72 | 19152 |
| 1729891800 | 12.68 | -0.22 | -1.71 | 12.75 | 12.84 | 12.68 | 12057 |
| 1729805400 | 12.9 | 0.12 | 0.94 | 12.75 | 12.9 | 12.68 | 18335 |
| 1729719000 | 12.78 | -0.11 | -0.85 | 12.8 | 12.81 | 12.7 | 12914 |
| 1729632600 | 12.89 | 0.04 | 0.31 | 12.8 | 12.91 | 12.7 | 18415 |
| 1729546140 | 12.85 | -0.01 | -0.08 | 12.8 | 12.93 | 12.75 | 18902 |
| 1729287000 | 12.86 | 0.01 | 0.08 | 12.9 | 12.96 | 12.8 | 18368 |
| 1729200540 | 12.85 | -0.14 | -1.08 | 12.79 | 12.97 | 12.75 | 15975 |
| 1729114140 | 12.99 | 0.1 | 0.78 | 12.88 | 12.99 | 12.85 | 14989 |
| 1729027740 | 12.89 | -0.06 | -0.46 | 12.95 | 12.96 | 12.81 | 27862 |
| 1728941340 | 12.95 | 0.07 | 0.54 | 12.88 | 12.98 | 12.85 | 17054 |
| 1728682200 | 12.88 | -0.22 | -1.68 | 13.11 | 13.13 | 12.8 | 18596 |
| 1728595740 | 13.1 | 0.04 | 0.31 | 13.08 | 13.18 | 13 | 15252 |
| 1728509400 | 13.06 | -0.07 | -0.53 | 13.01 | 13.15 | 12.97 | 13914 |
| 1728422940 | 13.13 | -0.13 | -0.98 | 13.17 | 13.25 | 12.95 | 21023 |
| 1728336600 | 13.26 | -0.1 | -0.75 | 13.39 | 13.45 | 13.13 | 18083 |
| 1728077400 | 13.36 | -0.07 | -0.52 | 13.39 | 13.45 | 13.19 | 23692 |
| 1727991000 | 13.43 | -0.37 | -2.68 | 13.69 | 13.7 | 13.4 | 19243 |
| 1727904540 | 13.8 | 0.18 | 1.32 | 13.65 | 13.84 | 13.6 | 26736 |
| 1727818200 | 13.62 | 0.65 | 5.01 | 13.09 | 13.71 | 13.06 | 63586 |
| 1727731800 | 12.97 | 0.06 | 0.46 | 12.93 | 13.18 | 12.89 | 21640 |
| 1727472600 | 12.91 | 0.01 | 0.08 | 12.84 | 12.99 | 12.77 | 21029 |
| 1727386140 | 12.9 | 0.2 | 1.57 | 12.7 | 12.9 | 12.7 | 14751 |
| 1727299740 | 12.7 | -0.09 | -0.70 | 12.76 | 12.98 | 12.6 | 31922 |
| 1727213400 | 12.79 | 0.1 | 0.79 | 12.85 | 12.89 | 12.5 | 25344 |
| 1727127000 | 12.69 | -0.06 | -0.47 | 12.76 | 12.86 | 12.65 | 31390 |
| 1726867800 | 12.75 | -0.16 | -1.24 | 12.91 | 13 | 12.7 | 24832 |
| 1726781400 | 12.91 | -0.06 | -0.46 | 12.98 | 13.1 | 12.89 | 20652 |
| 1726695000 | 12.97 | 0.05 | 0.39 | 12.9 | 13.13 | 12.72 | 23442 |
| 1726608600 | 12.92 | 0.07 | 0.54 | 12.73 | 12.99 | 12.73 | 21299 |
| 1726522200 | 12.85 | 0.12 | 0.94 | 12.78 | 12.87 | 12.76 | 21378 |
| 1726263000 | 12.73 | -0.17 | -1.32 | 12.91 | 12.99 | 12.72 | 28138 |
| 1726176540 | 12.9 | -0.17 | -1.30 | 13 | 13.31 | 12.77 | 23542 |
| 1726090140 | 13.07 | -0.22 | -1.66 | 13.29 | 13.3 | 13 | 20001 |
| 1726003740 | 13.29 | 0.17 | 1.30 | 13.04 | 13.31 | 12.95 | 25069 |
| 1725917400 | 13.12 | 0.07 | 0.54 | 13 | 13.2 | 12.96 | 21172 |
| 1725658200 | 13.05 | 0.08 | 0.62 | 12.97 | 13.06 | 12.91 | 18665 |
| 1725571800 | 12.97 | -0.06 | -0.46 | 12.95 | 13.02 | 12.91 | 17985 |
| 1725485400 | 13.03 | 0.24 | 1.88 | 12.79 | 13.04 | 12.7 | 25177 |
| 1725399000 | 12.79 | -0.05 | -0.39 | 12.9 | 12.95 | 12.65 | 18771 |
| 1725312600 | 12.84 | -0.02 | -0.16 | 12.86 | 12.91 | 12.7 | 25558 |
| 1725053400 | 12.86 | 0.03 | 0.23 | 12.86 | 13 | 12.75 | 21918 |
| 1724967000 | 12.83 | -0.14 | -1.08 | 12.93 | 12.99 | 12.75 | 15883 |
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
