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 | 1.35 | 12.5581395349 | 10.75 | 11.75 | 10.75 | 443594 | 11.06300012 | DE |
| 4 | 0.6 | 5.21739130435 | 11.5 | 11.75 | 10.5 | 399953 | 10.86038705 | DE |
| 12 | -1.65 | -12 | 13.75 | 13.75 | 10.5 | 287564 | 11.73872891 | DE |
| 26 | -5.9 | -32.7777777778 | 18 | 18 | 10.5 | 232506 | 12.84547079 | DE |
| 52 | -1.9 | -13.5714285714 | 14 | 18.25 | 10.5 | 618024 | 14.14621056 | DE |
| 156 | -18.9 | -60.9677419355 | 31 | 33 | 10.5 | 431469 | 16.91652586 | DE |
| 260 | -3.9 | -24.375 | 16 | 49 | 1.6 | 425751 | 19.00288992 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 11.5 | 0.75 | 6.98 | 10.75 | 11.5 | 10.75 | 925634 |
| 1732815000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 623084 |
| 1732728600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 185523 |
| 1732642200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 191283 |
| 1732555800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 292448 |
| 1732296600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 304137 |
| 1732210200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 116047 |
| 1732123800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 106780 |
| 1732037400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 607764 |
| 1731951000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.5 | 875001 |
| 1731691800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 9560 |
| 1731605400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 17023 |
| 1731519000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 186927 |
| 1731432600 | 10.75 | -0.05 | -0.46 | 10.75 | 10.85 | 10.75 | 2745030 |
| 1731346200 | 10.8 | -0.7 | -6.09 | 11.5 | 11.5 | 10.75 | 640791 |
| 1731087000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.475 | 48800 |
| 1731000600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.25 | 9357 |
| 1730914200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.475 | 33850 |
| 1730827800 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.475 | 52751 |
| 1730741400 | 11.5 | -0.2 | -1.71 | 11.5 | 11.525 | 11.475 | 123077 |
| 1730482200 | 11.7 | 0 | 0.00 | 11.5 | 11.725 | 11.475 | 339468 |
| 1730395800 | 11.7 | 0.2 | 1.74 | 11.5 | 11.7 | 11.25 | 53665 |
| 1730309400 | 11.5 | 0.2 | 1.77 | 11.25 | 11.5 | 11 | 717297 |
| 1730223000 | 11.3 | 0 | 0.00 | 11.25 | 11.3 | 11.2 | 91341 |
| 1730136600 | 11.3 | -0.7 | -5.83 | 11.75 | 11.75 | 11.25 | 471714 |
| 1729873800 | 12 | -0.4 | -3.23 | 12.5 | 12.5 | 11.75 | 258157 |
| 1729787400 | 12.4 | -0.1 | -0.80 | 12.5 | 12.5 | 12.25 | 10000 |
| 1729701000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.1 | 120291 |
| 1729614600 | 12.5 | 0 | 0.00 | 12.5 | 12.525 | 12.5 | 56802 |
| 1729528200 | 12.5 | 0 | 0.00 | 12.5 | 12.525 | 12.5 | 134523 |
| 1729269000 | 12.5 | 0 | 0.00 | 12.5 | 12.525 | 12.5 | 5000 |
| 1729182600 | 12.5 | 0 | 0.00 | 12.5 | 12.525 | 12.5 | 0 |
| 1729096200 | 12.5 | 0.5 | 4.17 | 12 | 12.5 | 12 | 139263 |
| 1729009800 | 12 | 0.25 | 2.13 | 11.75 | 12 | 11.75 | 396061 |
| 1728923400 | 11.75 | -0.25 | -2.08 | 12 | 12 | 11.75 | 236082 |
| 1728664200 | 12 | -0.5 | -4.00 | 12.5 | 12.5 | 11.75 | 578391 |
| 1728577800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 151610 |
| 1728491400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 31745 |
| 1728405000 | 12.5 | 0.2 | 1.63 | 12.5 | 12.525 | 12.025 | 114177 |
| 1728318600 | 12.3 | -0.2 | -1.60 | 12.5 | 12.5 | 12.25 | 70050 |
| 1728059400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.25 | 177545 |
| 1727973000 | 12.5 | 0.25 | 2.04 | 12.5 | 12.5 | 12.25 | 328062 |
| 1727886600 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 238034 |
| 1727800200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 70462 |
| 1727713800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 1241523 |
| 1727454600 | 12.5 | -0.25 | -1.96 | 12.75 | 12.75 | 11.75 | 360427 |
| 1727368200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 15500 |
| 1727281800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 18703 |
| 1727195400 | 12.75 | -0.25 | -1.92 | 12.75 | 12.75 | 12.75 | 468309 |
| 1727109000 | 13 | -0.25 | -1.89 | 13.25 | 13.25 | 13 | 138451 |
| 1726849800 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 15800 |
| 1726763400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 23856 |
| 1726677000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 11153 |
| 1726590600 | 13.25 | 0.05 | 0.38 | 13.5 | 13.5 | 13.1 | 67388 |
| 1726504200 | 13.2 | -0.3 | -2.22 | 13.5 | 13.5 | 13.2 | 64736 |
| 1726245000 | 13.5 | 0 | 0.00 | 13.5 | 13.75 | 13.5 | 362550 |
| 1726158600 | 13.5 | -0.25 | -1.82 | 13.75 | 13.75 | 13.25 | 867600 |
| 1726072200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 144381 |
| 1725985800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.625 | 633746 |
| 1725899400 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.625 | 190621 |
| 1725640200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.625 | 92340 |
| 1725553800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.5 | 265848 |
| 1725467400 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 125218 |
| 1725381000 | 14 | -0.25 | -1.75 | 14.25 | 14.25 | 14 | 560146 |
| 1725294600 | 14.25 | 0.45 | 3.26 | 14 | 14.75 | 14 | 844282 |
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
