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 | -0.250478 | -1.95607740249 | 12.805117 | 12.859039 | 12.53148 | 0 | 0 | FX |
| 4 | -0.757911 | -5.69320678608 | 13.31255 | 13.4734 | 12.53148 | 0 | 0 | FX |
| 12 | -1.052961 | -7.73803609747 | 13.6076 | 13.691628 | 12.53148 | 0 | 0 | FX |
| 26 | 0.573339 | 4.78528206455 | 11.9813 | 13.691628 | 11.867185 | 0 | 0 | FX |
| 52 | 0.977839 | 8.44653963099 | 11.5768 | 13.691628 | 0.271959 | 0 | 0 | FX |
| 156 | -2.330211 | -15.654917584 | 14.88485 | 100.37571 | 5.0E-7 | 0 | 0 | FX |
| 260 | -0.51521 | -3.94197362188 | 13.069849 | 100.37571 | 5.0E-7 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734825420 | 12.554639 | 0.01 | 0.06 | 12.554639 | 12.554639 | 12.5475 | 0 |
| 1734739020 | 12.5475 | -0.13 | -1.05 | 12.6795 | 12.681345 | 12.53148 | 0 |
| 1734652620 | 12.681 | 0.03 | 0.22 | 12.65575 | 12.824401 | 12.655906 | 0 |
| 1734566220 | 12.653086 | -0.13 | -1.05 | 12.78805 | 12.776103 | 12.641853 | 0 |
| 1734479820 | 12.787008 | -0.05 | -0.42 | 12.84225 | 12.859039 | 12.750697 | 0 |
| 1734393420 | 12.84065 | 0.05 | 0.37 | 12.8077 | 12.858385 | 12.775784 | 0 |
| 1734307020 | 12.793034 | 0 | 0.00 | 12.793034 | 12.793034 | 12.793034 | 0 |
| 1734220620 | 12.793034 | 0 | 0.00 | 12.793034 | 12.793034 | 12.793034 | 0 |
| 1734134220 | 12.793034 | -0.08 | -0.61 | 12.871334 | 12.917355 | 12.698921 | 0 |
| 1734047820 | 12.8713 | 0.02 | 0.17 | 12.84675 | 12.929151 | 12.857752 | 0 |
| 1733961420 | 12.8492 | -0.01 | -0.07 | 12.858028 | 12.884372 | 12.7962 | 0 |
| 1733875020 | 12.85875 | -0.18 | -1.37 | 13.03822 | 12.957388 | 12.851256 | 0 |
| 1733788620 | 13.0374 | 0.12 | 0.96 | 12.908834 | 13.058365 | 12.887047 | 0 |
| 1733702220 | 12.912986 | 0.01 | 0.11 | 12.898314 | 12.92321 | 12.887922 | 0 |
| 1733615820 | 12.898314 | -0.01 | -0.05 | 12.898314 | 12.905349 | 12.898314 | 0 |
| 1733529420 | 12.905349 | -0.13 | -0.97 | 13.03485 | 13.010097 | 12.860247 | 0 |
| 1733443020 | 13.0323 | -0.03 | -0.22 | 13.064565 | 13.078508 | 12.962525 | 0 |
| 1733356620 | 13.061 | -0.12 | -0.88 | 13.177257 | 13.107209 | 12.998573 | 0 |
| 1733270220 | 13.17715 | -0.04 | -0.30 | 13.21715 | 13.267359 | 13.125687 | 0 |
| 1733183820 | 13.2164 | -0.04 | -0.28 | 13.254691 | 13.32915 | 13.15755 | 0 |
| 1733097420 | 13.254 | -0.03 | -0.20 | 13.280423 | 13.292515 | 13.2477 | 0 |
| 1733011020 | 13.280423 | 0.02 | 0.14 | 13.280423 | 13.280423 | 13.262342 | 0 |
| 1732924620 | 13.262342 | -0.04 | -0.34 | 13.30735 | 13.360252 | 13.171461 | 0 |
| 1732838220 | 13.30695 | -0.08 | -0.59 | 13.388196 | 13.30935 | 13.122392 | 0 |
| 1732751820 | 13.3855 | 0 | 0.03 | 13.38105 | 13.4734 | 13.335216 | 0 |
| 1732665420 | 13.380966 | 0.08 | 0.58 | 13.31325 | 13.4438 | 13.283389 | 0 |
| 1732579020 | 13.304388 | 0.02 | 0.13 | 13.31025 | 13.323298 | 13.139294 | 0 |
| 1732492620 | 13.28663 | 0 | 0.00 | 13.28663 | 13.28663 | 13.28663 | 0 |
| 1732406220 | 13.28663 | 0 | 0.00 | 13.28663 | 13.28663 | 13.28663 | 0 |
| 1732319820 | 13.28663 | -0.01 | -0.06 | 13.292934 | 13.357868 | 13.250466 | 0 |
| 1732233420 | 13.29475 | 0.09 | 0.67 | 13.211358 | 13.329173 | 13.195325 | 0 |
| 1732147020 | 13.20679 | 0.05 | 0.41 | 13.1486 | 13.213107 | 13.110271 | 0 |
| 1732060620 | 13.1525 | -0 | -0.02 | 13.15245 | 13.235529 | 13.09488 | 0 |
| 1731974220 | 13.154769 | -0.01 | -0.08 | 13.16765 | 13.22046 | 13.13995 | 0 |
| 1731887820 | 13.16515 | 0.01 | 0.09 | 13.15195 | 13.182054 | 13.1377 | 0 |
| 1731801420 | 13.15385 | 0 | 0.03 | 13.15385 | 13.15385 | 13.15385 | 0 |
| 1731715020 | 13.150512 | -0.05 | -0.40 | 13.202022 | 13.23926 | 13.086738 | 0 |
| 1731628620 | 13.20395 | -0.13 | -0.94 | 13.33255 | 13.375915 | 13.162339 | 0 |
| 1731542220 | 13.32975 | -0.12 | -0.89 | 13.449738 | 13.471388 | 13.285129 | 0 |
| 1731455820 | 13.448856 | 0.06 | 0.46 | 13.38925 | 13.523 | 13.334521 | 0 |
| 1731369420 | 13.38745 | 0.13 | 0.94 | 13.26045 | 13.5244 | 13.270846 | 0 |
| 1731283020 | 13.26245 | -0.02 | -0.11 | 13.2822 | 13.3147 | 13.2497 | 0 |
| 1731196620 | 13.277615 | 0 | 0.00 | 13.277615 | 13.277615 | 13.277615 | 0 |
| 1731110220 | 13.277615 | 0.06 | 0.42 | 13.2201 | 13.353724 | 13.13925 | 0 |
| 1731023820 | 13.221488 | -0.03 | -0.20 | 13.244428 | 13.381493 | 13.155787 | 0 |
| 1730937420 | 13.24815 | -0.13 | -0.98 | 13.37635 | 13.672079 | 13.17765 | 0 |
| 1730851020 | 13.37945 | 0.14 | 1.04 | 13.238553 | 13.511873 | 13.26415 | 0 |
| 1730764620 | 13.2414 | 0 | 0.01 | 13.2454 | 13.305649 | 13.183574 | 0 |
| 1730678220 | 13.2401 | -0.06 | -0.45 | 13.299683 | 13.5258 | 13.2053 | 0 |
| 1730591820 | 13.299683 | -0.01 | -0.04 | 13.299683 | 13.305581 | 13.299683 | 0 |
| 1730505420 | 13.305581 | 0.11 | 0.87 | 13.18925 | 13.40011 | 13.097419 | 0 |
| 1730419020 | 13.190788 | -0.07 | -0.51 | 13.25515 | 13.264338 | 13.109628 | 0 |
| 1730332620 | 13.258127 | 0.1 | 0.77 | 13.155352 | 13.2992 | 13.116799 | 0 |
| 1730246220 | 13.15735 | -0.03 | -0.21 | 13.18635 | 13.179535 | 13.069226 | 0 |
| 1730159820 | 13.184963 | 0.01 | 0.08 | 13.1738 | 13.276164 | 13.150472 | 0 |
| 1730073420 | 13.17505 | -0.03 | -0.22 | 13.204732 | 13.2638 | 13.17305 | 0 |
| 1729986960 | 13.204732 | 0 | 0.00 | 13.204732 | 13.204732 | 13.204732 | 0 |
| 1729900620 | 13.204732 | 0.05 | 0.38 | 13.1543 | 13.231318 | 13.117815 | 0 |
| 1729814220 | 13.1541 | -0.01 | -0.06 | 13.161192 | 13.239988 | 13.138198 | 0 |
| 1729727820 | 13.16195 | -0.17 | -1.28 | 13.331062 | 13.350366 | 13.14372 | 0 |
| 1729641420 | 13.333244 | 0.04 | 0.34 | 13.2794 | 13.354988 | 13.212038 | 0 |
| 1729555020 | 13.28855 | -0.05 | -0.39 | 13.34147 | 13.436264 | 13.252342 | 0 |
| 1729468620 | 13.34035 | 0 | 0.01 | 13.338925 | 13.41895 | 13.2936 | 0 |
| 1729382220 | 13.338925 | -0.01 | -0.06 | 13.338925 | 13.346751 | 13.338925 | 0 |
| 1729295820 | 13.346751 | 0.07 | 0.53 | 13.2791 | 13.42388 | 13.192236 | 0 |
| 1729209420 | 13.276975 | 0.01 | 0.06 | 13.27025 | 13.393996 | 13.264996 | 0 |
| 1729123020 | 13.269665 | 0.1 | 0.76 | 13.16325 | 13.30595 | 13.132528 | 0 |
| 1729036620 | 13.17015 | 0.11 | 0.82 | 13.06395 | 13.245996 | 12.998245 | 0 |
| 1728950220 | 13.063339 | 0.07 | 0.55 | 12.98995 | 13.074353 | 12.927984 | 0 |
| 1728863820 | 12.99225 | -0.02 | -0.12 | 13.0236 | 13.0621 | 12.978857 | 0 |
| 1728777420 | 13.008266 | 0 | 0.00 | 13.008266 | 13.008266 | 13.008266 | 0 |
| 1728691020 | 13.008266 | -0.1 | -0.80 | 13.1129 | 13.188493 | 12.997674 | 0 |
| 1728604620 | 13.112581 | 0.03 | 0.25 | 13.07541 | 13.19395 | 13.049376 | 0 |
| 1728518220 | 13.0796 | 0.03 | 0.26 | 13.0505 | 13.111448 | 12.99633 | 0 |
| 1728431820 | 13.045036 | 0.01 | 0.07 | 13.0341 | 13.081018 | 12.952363 | 0 |
| 1728345420 | 13.03621 | -0.07 | -0.55 | 13.10575 | 13.189735 | 13.009778 | 0 |
| 1728259020 | 13.10798 | 0 | 0.02 | 13.11075 | 13.1653 | 13.087856 | 0 |
| 1728172620 | 13.104725 | 0 | 0.00 | 13.104725 | 13.104725 | 13.104725 | 0 |
| 1728086220 | 13.104725 | -0.15 | -1.14 | 13.25655 | 13.2675 | 12.985973 | 0 |
| 1727999820 | 13.255511 | -0.12 | -0.90 | 13.369627 | 13.398466 | 13.20768 | 0 |
| 1727913420 | 13.376065 | -0.13 | -0.96 | 13.50495 | 13.534347 | 13.328577 | 0 |
| 1727827020 | 13.5055 | -0.1 | -0.76 | 13.60835 | 13.647978 | 13.48645 | 0 |
| 1727740620 | 13.60903 | 0.02 | 0.13 | 13.59175 | 13.691628 | 13.551843 | 0 |
| 1727654220 | 13.591769 | -0.03 | -0.18 | 13.6076 | 13.634411 | 13.571152 | 0 |
| 1727567760 | 13.616877 | 0 | 0.00 | 13.616877 | 13.616877 | 13.616877 | 0 |
| 1727481360 | 13.616877 | 0.09 | 0.68 | 13.5233 | 13.646193 | 13.445604 | 0 |
| 1727395020 | 13.5253 | 0.12 | 0.90 | 13.404647 | 13.617341 | 13.393198 | 0 |
| 1727308620 | 13.40525 | 0.06 | 0.46 | 13.3444 | 13.471723 | 13.295487 | 0 |
| 1727222220 | 13.3434 | 0.06 | 0.49 | 13.27705 | 13.358325 | 13.204981 | 0 |
| 1727135820 | 13.278915 | 0.08 | 0.60 | 13.20055 | 13.322889 | 13.2095 | 0 |
| 1727049420 | 13.200103 | -0.01 | -0.11 | 13.214326 | 13.221804 | 13.196049 | 0 |
| 1726963020 | 13.214326 | 0.03 | 0.21 | 13.214326 | 13.214326 | 13.214326 | 0 |
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
