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 | -0.2 | -1.42857142857 | 14 | 15 | 13.3 | 812398 | 13.93310731 | DE |
| 4 | 1.86 | 15.5778894472 | 11.94 | 15 | 10.4 | 361521 | 12.9424517 | DE |
| 12 | -0.68 | -4.69613259669 | 14.48 | 26 | 10.3 | 781569 | 15.05833329 | DE |
| 26 | -5.72 | -29.3032786885 | 19.52 | 26 | 10.3 | 557097 | 15.07212483 | DE |
| 52 | -14.4 | -51.0638297872 | 28.2 | 35.7 | 10.3 | 500634 | 19.932972 | DE |
| 156 | -91.7 | -86.9194312796 | 105.5 | 124.5 | 7.4 | 1136123 | 26.63193051 | DE |
| 260 | -151.2 | -91.6363636364 | 165 | 171 | 7.4 | 998128 | 33.8589797 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 13.8 | 0.3 | 2.22 | 13.8 | 13.8 | 13.7 | 321090 |
| 1742491800 | 13.5 | -0.4 | -2.88 | 14 | 14 | 13.3 | 583173 |
| 1742405400 | 13.9 | 0 | 0.00 | 14.2 | 14.2 | 13.7 | 174140 |
| 1742319000 | 13.9 | 0.3 | 2.21 | 13.5 | 14 | 13.46 | 353052 |
| 1742232600 | 13.6 | -0.54 | -3.82 | 14 | 14 | 13.5 | 630813 |
| 1741973400 | 14.14 | 0.83 | 6.24 | 14 | 15 | 14 | 2320811 |
| 1741887000 | 13.31 | 0.5 | 3.90 | 13 | 13.31 | 12.52 | 155857 |
| 1741800600 | 12.81 | 0.06 | 0.47 | 12.5 | 12.81 | 12.5 | 135657 |
| 1741714200 | 12.75 | 0.55 | 4.51 | 12.48 | 12.75 | 12.48 | 237587 |
| 1741627800 | 12.2 | 0.18 | 1.50 | 11.9 | 12.2 | 11.9 | 155599 |
| 1741368600 | 12.02 | 1.1 | 10.07 | 11.98 | 12.02 | 11.6 | 538689 |
| 1741282200 | 10.92 | -0.56 | -4.88 | 11.2 | 11.2 | 10.92 | 44977 |
| 1741195800 | 11.48 | 0.21 | 1.86 | 11.56 | 11.56 | 11 | 144442 |
| 1741109400 | 11.27 | 0.37 | 3.39 | 11.27 | 11.27 | 11.27 | 48984 |
| 1741023000 | 10.9 | 0.5 | 4.81 | 10.9 | 10.9 | 10.9 | 73981 |
| 1740763800 | 10.4 | -0.3 | -2.80 | 10.4 | 10.4 | 10.4 | 156697 |
| 1740677400 | 10.7 | 0.2 | 1.90 | 11 | 11 | 10.42 | 196390 |
| 1740591000 | 10.5 | 0.1 | 0.96 | 10.52 | 10.52 | 10.4 | 144827 |
| 1740504600 | 10.4 | -1.22 | -10.50 | 12.48 | 12.48 | 10.4 | 266787 |
| 1740418200 | 11.62 | -0.22 | -1.86 | 11.52 | 11.62 | 11.52 | 192122 |
| 1740159000 | 11.84 | 0.21 | 1.81 | 11.94 | 12 | 11.5 | 675829 |
| 1740072600 | 11.63 | -0.01 | -0.09 | 11.94 | 11.94 | 11.32 | 187763 |
| 1739986200 | 11.64 | -0.24 | -2.02 | 11.5 | 11.94 | 11.12 | 267354 |
| 1739899800 | 11.88 | -0.02 | -0.17 | 11.02 | 11.98 | 11.02 | 336763 |
| 1739813400 | 11.9 | 0.65 | 5.78 | 11.02 | 11.9 | 11.02 | 363573 |
| 1739554200 | 11.25 | 0.1 | 0.90 | 11 | 11.5 | 11 | 155625 |
| 1739467800 | 11.15 | 0.18 | 1.64 | 10.72 | 11.38 | 10.72 | 78716 |
| 1739381400 | 10.97 | 0.02 | 0.18 | 10.84 | 11.1 | 10.84 | 15625 |
| 1739295000 | 10.95 | -0.01 | -0.09 | 11 | 11.2 | 10.72 | 121992 |
| 1739208600 | 10.96 | 0.1 | 0.92 | 11.4 | 11.4 | 10.96 | 177065 |
| 1738949400 | 10.86 | -0.1 | -0.91 | 10.9 | 11.4 | 10.86 | 215589 |
| 1738863000 | 10.96 | 0 | 0.00 | 11.22 | 11.4 | 10.96 | 73516 |
| 1738776600 | 10.96 | 0 | 0.00 | 11.4 | 11.4 | 10.96 | 281218 |
| 1738690200 | 10.96 | -0.27 | -2.40 | 10.9 | 11.3 | 10.9 | 628672 |
| 1738603800 | 11.23 | -0.01 | -0.09 | 10.52 | 11.23 | 10.52 | 113556 |
| 1738344600 | 11.24 | 0.26 | 2.37 | 11.18 | 11.46 | 11.18 | 323140 |
| 1738258200 | 10.98 | 0.22 | 2.04 | 10.98 | 10.98 | 10.98 | 156812 |
| 1738171800 | 10.76 | 0.16 | 1.51 | 10.6 | 11.48 | 10.6 | 641955 |
| 1738085400 | 10.6 | -0.5 | -4.50 | 11.3 | 11.48 | 10.3 | 1132796 |
| 1737999000 | 11.1 | -0.66 | -5.61 | 12 | 12 | 10.5 | 400507 |
| 1737739800 | 11.76 | 0.9 | 8.29 | 10.5 | 12.22 | 10.5 | 2943028 |
| 1737653400 | 10.86 | -3.26 | -23.09 | 11 | 12.5 | 10.5 | 7461674 |
| 1737567000 | 14.12 | -0.67 | -4.53 | 14.6 | 14.7 | 14.12 | 435457 |
| 1737480600 | 14.79 | -0.1 | -0.67 | 14.7 | 15.06 | 14.7 | 226710 |
| 1737394200 | 14.89 | -0.51 | -3.31 | 15.2 | 15.2 | 14.48 | 2866394 |
| 1737135000 | 15.4 | -0.04 | -0.26 | 15.5 | 15.9 | 14.7 | 1250902 |
| 1737048600 | 15.44 | -2.2 | -12.47 | 17.12 | 17.12 | 14.4 | 3744045 |
| 1736962200 | 17.64 | -0.1 | -0.56 | 17.52 | 17.64 | 17.32 | 254280 |
| 1736875800 | 17.74 | -0.08 | -0.45 | 18.02 | 18.02 | 17.5 | 283882 |
| 1736789400 | 17.82 | -0.38 | -2.09 | 18.22 | 18.98 | 17.8 | 514766 |
| 1736530200 | 18.2 | -1.8 | -9.00 | 21 | 21 | 18.2 | 687117 |
| 1736443800 | 20 | -1.1 | -5.21 | 21.35 | 21.5 | 19.22 | 1381973 |
| 1736357400 | 21.1 | -2.9 | -12.08 | 24.5 | 24.95 | 21.1 | 1663262 |
| 1736271000 | 24 | 3.23 | 15.52 | 20 | 26 | 20 | 3903028 |
| 1736184600 | 20.775 | 1.02 | 5.14 | 18.52 | 21.75 | 18.52 | 1171092 |
| 1735925400 | 19.76 | 2 | 11.26 | 17.44 | 20.4 | 17.44 | 1502379 |
| 1735839000 | 17.76 | 3.76 | 26.86 | 16 | 18.3 | 15.5 | 2803987 |
| 1735666200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 30 |
| 1735579800 | 14 | -0.5 | -3.45 | 14 | 14 | 14 | 21934 |
| 1735320600 | 14.5 | 1 | 7.41 | 14.48 | 14.5 | 14.48 | 94008 |
| 1735061400 | 13.5 | -0.5 | -3.57 | 13.5 | 13.5 | 13.5 | 57649 |
| 1734975000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 29652 |
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
