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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 13.7463 | 0.06 | 0.42 | 13.5985 | 13.7463 | 13.5985 | 7138 |
| 1732123800 | 13.6882 | 0.05 | 0.34 | 13.647 | 13.6882 | 13.647 | 666 |
| 1732037400 | 13.6417 | 0.08 | 0.58 | 13.7037 | 13.7037 | 13.6417 | 502 |
| 1731951000 | 13.5628 | 0.11 | 0.79 | 13.5229 | 13.5628 | 13.5229 | 5004 |
| 1731691800 | 13.4571 | -0.07 | -0.52 | 13.4477 | 13.4571 | 13.4476 | 763 |
| 1731605400 | 13.5273 | 0.02 | 0.17 | 13.5342 | 13.5342 | 13.4489 | 2053 |
| 1731519000 | 13.5041 | -0.09 | -0.67 | 13.5598 | 13.5598 | 13.5041 | 1682 |
| 1731432600 | 13.5954 | -0.17 | -1.24 | 13.5432 | 13.6296 | 13.5432 | 3381 |
| 1731346200 | 13.7664 | 0 | 0.00 | 13.7664 | 13.7664 | 13.7664 | 0 |
| 1731087000 | 13.7664 | -0.16 | -1.13 | 13.9088 | 13.9088 | 13.7643 | 7607 |
| 1731000600 | 13.9237 | 0.06 | 0.41 | 13.9359 | 13.98 | 13.9 | 2744 |
| 1730914200 | 13.8666 | 0.07 | 0.53 | 13.9152 | 13.9152 | 13.8586 | 3306 |
| 1730827800 | 13.793 | 0.03 | 0.21 | 13.831 | 13.8311 | 13.7556 | 7795 |
| 1730741400 | 13.7644 | 0.18 | 1.33 | 13.6914 | 13.7644 | 13.6914 | 4896 |
| 1730482200 | 13.5843 | 0.01 | 0.06 | 13.5843 | 13.5843 | 13.5843 | 0 |
| 1730395800 | 13.5755 | -0.06 | -0.45 | 13.6041 | 13.6041 | 13.5 | 4391 |
| 1730309400 | 13.6366 | -0.21 | -1.54 | 13.7015 | 13.7713 | 13.6366 | 1301 |
| 1730223000 | 13.8499 | -0.03 | -0.24 | 13.8624 | 13.8624 | 13.8322 | 8853 |
| 1730136600 | 13.8831 | 0.04 | 0.27 | 13.855 | 13.8831 | 13.855 | 39094 |
| 1729873800 | 13.8464 | -0.04 | -0.27 | 13.88 | 13.88 | 13.8418 | 51645 |
| 1729787400 | 13.8839 | 0 | 0.02 | 13.9149 | 13.9149 | 13.8839 | 7544 |
| 1729701000 | 13.8814 | -0.16 | -1.17 | 14.0033 | 14.0859 | 13.8814 | 1829 |
| 1729614600 | 14.0454 | 0.1 | 0.70 | 14.0454 | 14.0454 | 14.0454 | 3489 |
| 1729528200 | 13.948 | -0.16 | -1.15 | 13.948 | 13.948 | 13.948 | 3300 |
| 1729269000 | 14.11 | 0.08 | 0.55 | 14.1569 | 14.1614 | 14.11 | 228822 |
| 1729182600 | 14.0333 | -0.08 | -0.56 | 14.0333 | 14.0333 | 14.0333 | 301 |
| 1729096200 | 14.1121 | 0.21 | 1.49 | 13.9718 | 14.1121 | 13.9718 | 3014 |
| 1729009800 | 13.9055 | -0.32 | -2.27 | 13.974 | 14 | 13.9055 | 24968 |
| 1728923400 | 14.2282 | 0.14 | 0.98 | 14.0595 | 14.2282 | 14.0595 | 3020 |
| 1728664200 | 14.0901 | -0.01 | -0.07 | 13.9405 | 14.0901 | 13.9405 | 1641 |
| 1728577800 | 14.1006 | -0.05 | -0.35 | 14.0952 | 14.1006 | 14.0896 | 3594 |
| 1728491400 | 14.15 | 0.08 | 0.56 | 13.9169 | 14.15 | 13.9169 | 2065 |
| 1728405000 | 14.0715 | -0.33 | -2.26 | 13.9955 | 14.0715 | 13.9955 | 1564 |
| 1728318600 | 14.3969 | 0.12 | 0.88 | 14.3609 | 14.3969 | 14.3609 | 6315 |
| 1728059400 | 14.272 | 0.02 | 0.14 | 14.3876 | 14.3876 | 14.1363 | 6071 |
| 1727973000 | 14.252 | 0.05 | 0.33 | 14.1831 | 14.252 | 14.1831 | 2115 |
| 1727886600 | 14.2054 | 0.09 | 0.67 | 14.3 | 14.3 | 14.2033 | 483 |
| 1727800200 | 14.1106 | 0.03 | 0.24 | 14.0099 | 14.1106 | 13.9273 | 15512 |
| 1727713800 | 14.0765 | -0.13 | -0.91 | 14.0632 | 14.0765 | 13.9732 | 3268 |
| 1727454600 | 14.2052 | 0.19 | 1.36 | 14.0551 | 14.2052 | 14.0493 | 20592 |
| 1727368200 | 14.0142 | 0.3 | 2.19 | 13.8352 | 14.0142 | 13.8352 | 1824 |
| 1727281800 | 13.7136 | -0.04 | -0.31 | 13.555 | 13.7136 | 13.555 | 2085 |
| 1727195400 | 13.7562 | 0.19 | 1.43 | 13.572 | 13.7562 | 13.572 | 999 |
| 1727109000 | 13.5616 | 0.1 | 0.72 | 13.4466 | 13.5616 | 13.4447 | 4538 |
| 1726849800 | 13.4646 | 0.07 | 0.50 | 13.3342 | 13.4646 | 13.3342 | 1606 |
| 1726763400 | 13.3974 | 0.23 | 1.77 | 13.33 | 13.3974 | 13.3262 | 7914 |
| 1726677000 | 13.1648 | -0.08 | -0.61 | 13.2127 | 13.2127 | 13.1648 | 934 |
| 1726590600 | 13.2458 | 0.06 | 0.47 | 13.1977 | 13.2458 | 13.1977 | 1769 |
| 1726504200 | 13.1838 | -0.03 | -0.24 | 13.1177 | 13.1838 | 13.1174 | 9921 |
| 1726245000 | 13.216 | 0.19 | 1.48 | 13.0906 | 13.216 | 13.0906 | 34284 |
| 1726158600 | 13.0227 | 0.14 | 1.07 | 13.0736 | 13.0736 | 13.0183 | 565 |
| 1726072200 | 12.8849 | -0.04 | -0.27 | 12.9428 | 12.9428 | 12.8748 | 2647 |
| 1725985800 | 12.9204 | -0.01 | -0.08 | 12.9211 | 12.9211 | 12.9121 | 995 |
| 1725899400 | 12.931 | 0.06 | 0.44 | 12.8411 | 12.931 | 12.8411 | 920 |
| 1725640200 | 12.8745 | -0.13 | -1.02 | 12.9263 | 12.9263 | 12.8745 | 2648 |
| 1725553800 | 13.0077 | 0.11 | 0.86 | 12.9081 | 13.0077 | 12.9081 | 3696 |
| 1725467400 | 12.8965 | -0.04 | -0.34 | 12.8136 | 12.8965 | 12.8136 | 2988 |
| 1725381000 | 12.9402 | -0.14 | -1.08 | 13.0102 | 13.0102 | 12.9114 | 1427 |
| 1725294600 | 13.0819 | 0.07 | 0.57 | 12.9792 | 13.0819 | 12.9792 | 2676 |
| 1725035400 | 13.0077 | -0.06 | -0.46 | 13.0673 | 13.0673 | 13.0065 | 7240 |
| 1724949000 | 13.0674 | 0.08 | 0.61 | 12.9673 | 13.0674 | 12.9673 | 467 |
| 1724862600 | 12.9888 | 0.03 | 0.21 | 12.9479 | 13 | 12.9479 | 3581 |
| 1724776200 | 12.9621 | -0.01 | -0.08 | 12.9758 | 12.9758 | 12.9621 | 968 |
| 1724689800 | 12.9725 | 0 | 0.03 | 12.9892 | 12.9892 | 12.9725 | 137 |
| 1724430600 | 12.9685 | 0.13 | 1.03 | 12.8438 | 12.9685 | 12.8438 | 1972 |
| 1724344200 | 12.8365 | -0.16 | -1.23 | 12.8898 | 12.9262 | 12.8365 | 1478 |
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
