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 | 3.5 | 25 | 14 | 17.5 | 14 | 268053 | 16.14661857 | DE |
| 4 | 4.25 | 32.0754716981 | 13.25 | 17.5 | 12.5 | 111267 | 14.95923336 | DE |
| 12 | 5.5 | 45.8333333333 | 12 | 18.75 | 11.25 | 148835 | 14.52355036 | DE |
| 26 | -1 | -5.40540540541 | 18.5 | 18.75 | 11.25 | 163523 | 14.42238329 | DE |
| 52 | -1.5 | -7.89473684211 | 19 | 21 | 10.75 | 185240 | 15.25923086 | DE |
| 156 | -30 | -63.1578947368 | 47.5 | 51.5 | 10.75 | 122969 | 18.89691051 | DE |
| 260 | -8.5 | -32.6923076923 | 26 | 102.5 | 10.75 | 106614 | 26.01868981 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 17.5 | 2.5 | 16.67 | 16 | 17.5 | 16 | 368825 |
| 1735320600 | 15 | 1 | 7.14 | 14 | 16.5 | 14 | 435333 |
| 1735061400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1734975000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 38432 |
| 1734715800 | 14 | -0.5 | -3.45 | 14.5 | 14.5 | 14 | 98000 |
| 1734629400 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.5 | 22386 |
| 1734543000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 5000 |
| 1734456600 | 15 | 0.5 | 3.45 | 15 | 15 | 15 | 11402 |
| 1734370200 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.5 | 290524 |
| 1734111000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 340 |
| 1734024600 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 61885 |
| 1733938200 | 15.25 | 1 | 7.02 | 14.25 | 15.25 | 14.25 | 160548 |
| 1733851800 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 3952 |
| 1733765400 | 14.25 | 1.25 | 9.62 | 13 | 14.25 | 13 | 258653 |
| 1733506200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 1754 |
| 1733419800 | 13 | 0.5 | 4.00 | 12.5 | 13 | 12.5 | 105246 |
| 1733333400 | 12.5 | -0.75 | -5.66 | 13.25 | 13.25 | 12.5 | 125457 |
| 1733247000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 15065 |
| 1733160600 | 13.25 | -0.25 | -1.85 | 13.5 | 13.5 | 13.25 | 137754 |
| 1732901400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 11600 |
| 1732815000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 215760 |
| 1732728600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 18 |
| 1732642200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 3440 |
| 1732555800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 647 |
| 1732296600 | 13.5 | -0.25 | -1.82 | 13.75 | 13.75 | 13.25 | 245959 |
| 1732210200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1732123800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 29662 |
| 1732037400 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 5753 |
| 1731951000 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 11725 |
| 1731691800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1731605400 | 13.75 | -0.5 | -3.51 | 14.25 | 14.25 | 13.75 | 28276 |
| 1731519000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 3152 |
| 1731432600 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 322 |
| 1731346200 | 14.25 | -1 | -6.56 | 15.25 | 15.25 | 14.25 | 211995 |
| 1731087000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 71157 |
| 1731000600 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 32941 |
| 1730914200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 56212 |
| 1730827800 | 15.25 | 0.25 | 1.67 | 15 | 15.25 | 15 | 21535 |
| 1730741400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 32351 |
| 1730482200 | 15 | 0.25 | 1.69 | 14.75 | 15 | 14.5 | 430649 |
| 1730395800 | 14.75 | -0.25 | -1.67 | 15 | 15 | 14.75 | 28603 |
| 1730309400 | 15 | 0 | 0.00 | 14.75 | 15 | 14.75 | 17623 |
| 1730223000 | 15 | -1 | -6.25 | 16 | 16 | 15 | 127604 |
| 1730136600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 22167 |
| 1729873800 | 16 | 1 | 6.67 | 16 | 16 | 16 | 0 |
| 1729787400 | 15 | -1 | -6.25 | 16 | 17.25 | 15 | 487899 |
| 1729701000 | 16 | -1.4 | -8.05 | 17 | 18.75 | 16 | 573011 |
| 1729614600 | 17.4 | 0.65 | 3.88 | 16.75 | 18.5 | 16.75 | 331375 |
| 1729528200 | 16.75 | 1.75 | 11.67 | 15 | 17.5 | 15 | 616085 |
| 1729269000 | 15 | 1.5 | 11.11 | 13.5 | 15.25 | 13.5 | 980772 |
| 1729182600 | 13.5 | 1.5 | 12.50 | 12 | 14 | 12 | 435874 |
| 1729096200 | 12 | 0.5 | 4.35 | 11.5 | 12 | 11.5 | 229009 |
| 1729009800 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 429732 |
| 1728923400 | 11.5 | -0.25 | -2.13 | 11.75 | 11.75 | 11.5 | 81155 |
| 1728664200 | 11.75 | -0.25 | -2.08 | 12 | 12 | 11.75 | 86641 |
| 1728577800 | 12 | 0.25 | 2.13 | 11.75 | 12 | 11.25 | 513030 |
| 1728491400 | 11.75 | -0.25 | -2.08 | 12 | 12 | 11.75 | 84107 |
| 1728405000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 34060 |
| 1728318600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 43343 |
| 1728059400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 122548 |
| 1727973000 | 12 | 0.25 | 2.13 | 11.75 | 12 | 11.75 | 272548 |
| 1727886600 | 11.75 | 0 | 0.00 | 11.75 | 12 | 11.75 | 208639 |
| 1727800200 | 11.75 | -0.5 | -4.08 | 12.25 | 12.25 | 11.75 | 25009 |
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
