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 | -0.63 | -5.79044117647 | 10.88 | 11.41 | 9.75 | 4262370 | 10.27375445 | CS |
| 4 | -6.27 | -37.9539951574 | 16.52 | 16.92 | 9.05 | 7145695 | 11.7389495 | CS |
| 12 | -8.26 | -44.6245272825 | 18.51 | 26.93 | 9.05 | 6971264 | 16.96474024 | CS |
| 26 | 3.45 | 50.7352941176 | 6.8 | 26.93 | 6.34 | 6169297 | 15.60254078 | CS |
| 52 | 3.63 | 54.833836858 | 6.62 | 26.93 | 5.23 | 4029176 | 13.75208523 | CS |
| 156 | 0.55 | 5.67010309278 | 9.7 | 26.93 | 2.77 | 2467163 | 12.84777665 | CS |
| 260 | 0.55 | 5.67010309278 | 9.7 | 26.93 | 2.77 | 2467163 | 12.84777665 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 10.35 | 0.57 | 5.83 | 10.07 | 10.39 | 9.89 | 3701822 |
| 1741905300 | 9.78 | -0.93 | -8.68 | 10.58 | 10.69 | 9.75 | 5609224 |
| 1741818900 | 10.71 | 0.14 | 1.32 | 10.94 | 11.41 | 10.23 | 3717803 |
| 1741732500 | 10.57 | 0.57 | 5.65 | 10.32 | 10.71 | 9.9 | 3090335 |
| 1741646100 | 10.005 | -1 | -9.05 | 10.32 | 10.57 | 9.75 | 6258670 |
| 1741390500 | 11 | 0.05 | 0.46 | 10.88 | 11.18 | 10.465 | 2635819 |
| 1741304100 | 10.95 | -0.73 | -6.25 | 10.97 | 11.7 | 10.65 | 6604957 |
| 1741217700 | 11.68 | 0.3 | 2.64 | 11.42 | 11.74 | 11.02 | 4406037 |
| 1741131300 | 11.38 | 0.06 | 0.53 | 11.11 | 11.91 | 10.46 | 5767346 |
| 1741044900 | 11.32 | -0.99 | -8.04 | 13.0899 | 13.86 | 11.16 | 7323342 |
| 1740785700 | 12.31 | 1.42 | 13.04 | 10.59 | 12.58 | 10.5 | 10641636 |
| 1740699300 | 10.89 | 0.64 | 6.24 | 10.8 | 12.01 | 10.75 | 10657391 |
| 1740612900 | 10.25 | 0.99 | 10.69 | 10.145 | 10.66 | 9.95 | 11928041 |
| 1740526500 | 9.26 | -3.84 | -29.31 | 10.78 | 11.26 | 9.05 | 16623894 |
| 1740440100 | 13.1 | 0.01 | 0.08 | 12.545 | 13.45 | 12.26 | 8152618 |
| 1740180900 | 13.09 | -1.84 | -12.32 | 15.36 | 15.36 | 13.02 | 8405060 |
| 1740094500 | 14.93 | 0.01 | 0.07 | 15.13 | 15.32 | 13.79 | 7315743 |
| 1740008100 | 14.92 | -0.11 | -0.73 | 15.12 | 15.38 | 14.5 | 8802135 |
| 1739921700 | 15.03 | -1.47 | -8.91 | 16.16 | 16.579999 | 14.87 | 4960009 |
| 1739576100 | 16.5 | -0.08 | -0.48 | 16.52 | 16.92 | 16.12 | 2868144 |
| 1739489700 | 16.579999 | 0.42 | 2.60 | 16.27 | 16.649999 | 15.615 | 3315256 |
| 1739403300 | 16.16 | 0.5 | 3.19 | 16.065 | 16.51 | 15.75 | 3366056 |
| 1739316900 | 15.66 | -1.75 | -10.05 | 16.98 | 18.06 | 15.555 | 6863633 |
| 1739230500 | 17.41 | 0.75 | 4.50 | 16.719999 | 17.65 | 16.34 | 4340420 |
| 1738971300 | 16.66 | 0.4 | 2.46 | 17.455 | 17.57 | 16.52 | 2782123 |
| 1738884900 | 16.26 | 0.01 | 0.06 | 16.6 | 17.4452 | 15.94 | 3807787 |
| 1738798500 | 16.25 | -0.64 | -3.79 | 17.17 | 17.75 | 15.88 | 5593570 |
| 1738712100 | 16.89 | -0.88 | -4.95 | 17.6 | 17.899 | 16.8 | 3776005 |
| 1738625700 | 17.77 | -0.75 | -4.05 | 16.9 | 17.97 | 16.329999 | 5347154 |
| 1738366500 | 18.52 | 0.35 | 1.93 | 18.29 | 19.07 | 18.09 | 4822180 |
| 1738280100 | 18.17 | 1.05 | 6.13 | 17.75 | 18.5 | 17.56 | 6167527 |
| 1738193700 | 17.12 | 0.45 | 2.70 | 16.92 | 17.56 | 16.62 | 4228619 |
| 1738107300 | 16.67 | 1.13 | 7.27 | 16.399999 | 17.655 | 15.56 | 7847865 |
| 1738020900 | 15.54 | -5.12 | -24.78 | 19.16 | 19.249 | 15.1 | 11790296 |
| 1737761700 | 20.66 | 0.12 | 0.58 | 20.17 | 21.68 | 19.6 | 6839584 |
| 1737675300 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1737588900 | 20.54 | -1.17 | -5.39 | 21.54 | 21.73 | 19.1 | 10404549 |
| 1737502500 | 21.71 | 0.81 | 3.88 | 22.4 | 22.75 | 20.05 | 8484806 |
| 1737156900 | 20.9 | -0.64 | -2.97 | 22.5 | 23.19 | 20.33 | 9393856 |
| 1737070500 | 21.54 | 0.7 | 3.36 | 20.22 | 21.68 | 19.9 | 4314081 |
| 1736984100 | 20.84 | 1.8 | 9.45 | 20.14 | 21.35 | 19.57 | 8080289 |
| 1736897700 | 19.04 | 1.93 | 11.28 | 18.31 | 19.24 | 17.71 | 6470376 |
| 1736811300 | 17.11 | -1.39 | -7.51 | 17.33 | 17.6799 | 16.39 | 5171882 |
| 1736552100 | 18.5 | -0.08 | -0.43 | 18.49 | 18.79 | 16.89 | 9377051 |
| 1736379300 | 18.58 | -1.13 | -5.71 | 19.13 | 20.3 | 17.8 | 9610104 |
| 1736292900 | 19.705 | -3.58 | -15.36 | 23.5 | 23.77 | 19.68 | 9951911 |
| 1736206500 | 23.28 | -2.82 | -10.80 | 26.1 | 26.93 | 22.905 | 10994457 |
| 1735947300 | 26.1 | 3.23 | 14.12 | 22.99 | 26.2 | 22.8 | 8072159 |
| 1735860900 | 22.87 | 1.2 | 5.54 | 22.03 | 25.18 | 21.52 | 7051604 |
| 1735688100 | 21.67 | -0.62 | -2.78 | 23.94 | 23.97 | 21.04 | 5465477 |
| 1735601700 | 22.29 | -1.36 | -5.75 | 22.9 | 22.9 | 20.15 | 10030416 |
| 1735342500 | 23.65 | -0.81 | -3.31 | 25.7547 | 25.86 | 23.36 | 6397080 |
| 1735256100 | 24.46 | 0.9 | 3.82 | 22.9 | 25.12 | 22.71 | 6561558 |
| 1735077840 | 23.56 | 3.04 | 14.81 | 21.7 | 24 | 20.7 | 8103119 |
| 1734996900 | 20.52 | 0.03 | 0.15 | 20.4 | 20.91 | 19.42 | 5699559 |
| 1734737700 | 20.49 | 2.35 | 12.95 | 18.51 | 20.85 | 18 | 10157625 |
| 1734651300 | 18.14 | -1.26 | -6.49 | 20.2544 | 20.65 | 18.01 | 8802917 |
| 1734564900 | 19.4 | -1.82 | -8.58 | 20.7235 | 22.7 | 19.29 | 9230663 |
| 1734478500 | 21.22 | -1.92 | -8.30 | 24.65 | 24.65 | 19.75 | 15115308 |
| 1734392100 | 23.14 | 2.22 | 10.61 | 22.62 | 25.51 | 21.81 | 14972902 |
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
