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 | -0.006 | -0.0444115470022 | 13.51 | 13.6 | 13.5 | 3605 | 13.56459376 | DE |
| 4 | 1.066 | 8.57050972825 | 12.438 | 13.88 | 12.438 | 4631 | 13.50573771 | DE |
| 12 | 0.904 | 7.1746031746 | 12.6 | 13.88 | 11.65 | 5156 | 12.50027622 | DE |
| 26 | -0.846 | -5.89547038328 | 14.35 | 14.724 | 11.65 | 4095 | 12.7275758 | DE |
| 52 | 0.844 | 6.66666666667 | 12.66 | 14.724 | 11.5 | 3821 | 12.88666533 | DE |
| 156 | -2.546 | -15.8629283489 | 16.05 | 16.2 | 11.202 | 3390 | 13.00831803 | DE |
| 260 | -2.546 | -15.8629283489 | 16.05 | 16.2 | 11.202 | 3390 | 13.00831803 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 13.6 | 0.08 | 0.59 | 13.522 | 13.6 | 13.522 | 3063 |
| 1732210200 | 13.52 | -0.07 | -0.49 | 13.6 | 13.6 | 13.51 | 1301 |
| 1732123800 | 13.586 | 0.07 | 0.55 | 13.512 | 13.6 | 13.51 | 5200 |
| 1732037400 | 13.512 | -0.09 | -0.63 | 13.53 | 13.55 | 13.5 | 5167 |
| 1731951000 | 13.598 | 0.09 | 0.64 | 13.51 | 13.598 | 13.5 | 3293 |
| 1731691800 | 13.512 | 0.01 | 0.09 | 13.522 | 13.532 | 13.5 | 2913 |
| 1731605400 | 13.5 | 0.04 | 0.30 | 13.42 | 13.502 | 13.4 | 3212 |
| 1731519000 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1731432600 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1731346200 | 13.46 | -0.17 | -1.28 | 13.55 | 13.55 | 13.45 | 3526 |
| 1731087000 | 13.634 | 0.02 | 0.18 | 13.6 | 13.636 | 13.54 | 11655 |
| 1731000600 | 13.61 | -0.06 | -0.47 | 13.65 | 13.698 | 13.61 | 4799 |
| 1730914200 | 13.674 | -0.03 | -0.19 | 13.7 | 13.88 | 13.674 | 3240 |
| 1730827800 | 13.7 | 0.08 | 0.59 | 13.67 | 13.702 | 13.62 | 10312 |
| 1730741400 | 13.62 | -0.05 | -0.39 | 13.458 | 13.88 | 13.458 | 8682 |
| 1730482200 | 13.674 | 0.37 | 2.81 | 13.298 | 13.7 | 13.296 | 3524 |
| 1730395800 | 13.3 | 0.4 | 3.10 | 12.95 | 13.386 | 12.948 | 6222 |
| 1730309400 | 12.9 | 0.18 | 1.42 | 12.72 | 12.9 | 12.72 | 1298 |
| 1730223000 | 12.72 | 0.08 | 0.63 | 12.64 | 12.814 | 12.636 | 2466 |
| 1730136600 | 12.64 | 0.29 | 2.35 | 12.438 | 12.666 | 12.438 | 3493 |
| 1729873800 | 12.35 | -0.01 | -0.05 | 12.354 | 12.46 | 12.25 | 6335 |
| 1729787400 | 12.356 | 0.15 | 1.20 | 12.21 | 12.38 | 12.21 | 2351 |
| 1729701000 | 12.21 | -0.19 | -1.53 | 12.398 | 12.404 | 12.2 | 5933 |
| 1729614600 | 12.4 | -0.1 | -0.80 | 12.4 | 12.4 | 12.1 | 8752 |
| 1729528200 | 12.5 | 0.36 | 2.98 | 12.1 | 12.5 | 12.1 | 14145 |
| 1729269000 | 12.138 | 0.24 | 2.00 | 11.902 | 12.138 | 11.88 | 3985 |
| 1729182600 | 11.9 | -0 | -0.03 | 11.9 | 11.92 | 11.872 | 6620 |
| 1729096200 | 11.904 | 0 | 0.00 | 11.904 | 11.904 | 11.904 | 0 |
| 1729009800 | 11.904 | 0.05 | 0.46 | 11.842 | 11.904 | 11.828 | 11909 |
| 1728923400 | 11.85 | 0.05 | 0.41 | 11.802 | 11.92 | 11.802 | 21976 |
| 1728664200 | 11.802 | 0 | 0.02 | 11.842 | 11.844 | 11.8 | 4685 |
| 1728577800 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1728491400 | 11.8 | -0.04 | -0.34 | 11.84 | 11.94 | 11.798 | 15353 |
| 1728405000 | 11.84 | -0.16 | -1.30 | 12 | 12 | 11.8 | 3819 |
| 1728318600 | 11.996 | -0 | -0.03 | 12.002 | 12.06 | 11.8 | 3108 |
| 1728059400 | 12 | 0.3 | 2.56 | 11.652 | 12 | 11.65 | 6383 |
| 1727973000 | 11.7 | -0.45 | -3.70 | 12.08 | 12.134 | 11.686 | 14574 |
| 1727886600 | 12.15 | 0.07 | 0.58 | 12.1 | 12.15 | 12.1 | 2013 |
| 1727800200 | 12.08 | -0.11 | -0.90 | 12.204 | 12.204 | 12.08 | 6193 |
| 1727713800 | 12.19 | 0.09 | 0.74 | 12.102 | 12.2 | 12.102 | 1900 |
| 1727454600 | 12.1 | 0.06 | 0.46 | 12.062 | 12.2 | 12.06 | 10248 |
| 1727368200 | 12.044 | -0.25 | -2.02 | 12.302 | 12.302 | 12.014 | 6747 |
| 1727281800 | 12.292 | -0.11 | -0.87 | 12.4 | 12.42 | 12.292 | 3630 |
| 1727195400 | 12.4 | -0.01 | -0.10 | 12.412 | 12.54 | 12.29 | 1789 |
| 1727109000 | 12.412 | -0.19 | -1.49 | 12.6 | 12.6 | 12.412 | 3326 |
| 1726849800 | 12.6 | 0.02 | 0.19 | 12.578 | 12.7 | 12.514 | 1903 |
| 1726763400 | 12.576 | -0.12 | -0.98 | 12.778 | 12.778 | 12.576 | 2076 |
| 1726677000 | 12.7 | 0.26 | 2.07 | 12.44 | 12.734 | 12.378 | 3485 |
| 1726590600 | 12.442 | 0.14 | 1.11 | 12.304 | 12.62 | 12.18 | 4950 |
| 1726504200 | 12.306 | 0.26 | 2.12 | 11.99 | 12.306 | 11.94 | 5209 |
| 1726245000 | 12.05 | 0.21 | 1.76 | 11.842 | 12.05 | 11.842 | 613 |
| 1726158600 | 11.842 | 0 | 0.02 | 11.98 | 12.048 | 11.84 | 2835 |
| 1726072200 | 11.84 | -0.21 | -1.74 | 12 | 12.064 | 11.8 | 3824 |
| 1725985800 | 12.05 | -0.07 | -0.58 | 12.12 | 12.25 | 12.05 | 5206 |
| 1725899400 | 12.12 | 0 | 0.00 | 12 | 12.122 | 12 | 1867 |
| 1725640200 | 12.12 | -0.38 | -3.04 | 12.502 | 12.502 | 12.12 | 2005 |
| 1725553800 | 12.5 | -0.18 | -1.44 | 12.65 | 12.65 | 12.5 | 393 |
| 1725467400 | 12.682 | 0.08 | 0.65 | 12.602 | 12.682 | 12.5 | 2077 |
| 1725381000 | 12.6 | -0.2 | -1.53 | 12.79 | 12.796 | 12.6 | 2060 |
| 1725294600 | 12.796 | 0.25 | 1.98 | 12.6 | 12.796 | 12.6 | 1069 |
| 1725035400 | 12.548 | 0.2 | 1.60 | 12.552 | 12.65 | 12.548 | 2598 |
| 1724949000 | 12.35 | -0.15 | -1.20 | 12.5 | 12.6 | 12.35 | 2596 |
| 1724862600 | 12.5 | -0.25 | -1.98 | 12.752 | 12.9 | 12.5 | 5125 |
| 1724776200 | 12.752 | 0.11 | 0.89 | 12.64 | 12.8 | 12.64 | 2653 |
| 1724689800 | 12.64 | 0.29 | 2.35 | 12.63 | 12.678 | 12.55 | 3356 |
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
