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 | -0.1254 | -1.18190386428 | 10.61 | 10.7099 | 9.86 | 251776 | 10.29904939 | SP |
| 4 | -4.4654 | -29.8688963211 | 14.95 | 15.17 | 9.74 | 389492 | 11.47808673 | SP |
| 12 | -5.4054 | -34.0176211454 | 15.89 | 17.559 | 9.74 | 364216 | 13.85048227 | SP |
| 26 | -0.7754 | -6.88632326821 | 11.26 | 20.7099 | 9.74 | 367951 | 14.73168446 | SP |
| 52 | 0.6946 | 7.09499489275 | 9.79 | 20.7099 | 8.3569 | 303691 | 13.26386178 | SP |
| 156 | -4.1254 | -28.2368240931 | 14.61 | 20.7099 | 2.52 | 199080 | 10.36106644 | SP |
| 260 | -27.1654 | -72.1524568393 | 37.65 | 37.84 | 2.52 | 167228 | 11.48552914 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 10.08 | -0.51 | -4.82 | 10.4 | 10.4 | 10.02 | 336764 |
| 1742250900 | 10.59 | 0.04 | 0.38 | 10.46 | 10.7099 | 10.2 | 400298 |
| 1741991700 | 10.55 | 0.64 | 6.46 | 10.24 | 10.6058 | 10.19 | 104848 |
| 1741905300 | 9.91 | -0.45 | -4.34 | 10.36 | 10.3761 | 9.86 | 209834 |
| 1741818900 | 10.36 | 0.04 | 0.39 | 10.61 | 10.68 | 10.03 | 207137 |
| 1741732500 | 10.32 | 0.32 | 3.20 | 10.11 | 10.4453 | 9.74 | 186579 |
| 1741646100 | 10 | -1.31 | -11.58 | 10.85 | 10.9 | 9.78 | 349435 |
| 1741390500 | 11.31 | 0.12 | 1.07 | 11.12 | 11.52 | 10.81 | 276839 |
| 1741304100 | 11.19 | -0.68 | -5.73 | 11.39 | 11.76 | 11.02 | 535027 |
| 1741217700 | 11.87 | 0.66 | 5.89 | 11.38 | 11.87 | 11.1 | 310274 |
| 1741131300 | 11.21 | -0.01 | -0.09 | 10.86 | 11.58 | 10.37 | 629484 |
| 1741044900 | 11.22 | -0.63 | -5.32 | 12.67 | 12.94 | 11.12 | 531823 |
| 1740785700 | 11.85 | 0.5 | 4.41 | 11.17 | 11.89 | 11.06 | 1325788 |
| 1740699300 | 11.35 | -0.19 | -1.65 | 12.06 | 12.3569 | 11.28 | 534266 |
| 1740612900 | 11.54 | 0.1 | 0.87 | 11.46 | 11.85 | 11.29 | 297516 |
| 1740526500 | 11.44 | -1.27 | -9.99 | 12.06 | 12.22 | 11.13 | 564427 |
| 1740440100 | 12.71 | -0.83 | -6.13 | 13.53 | 13.5873 | 12.53 | 278602 |
| 1740180900 | 13.54 | -1.18 | -8.02 | 14.82 | 15.05 | 13.51 | 405427 |
| 1740094500 | 14.72 | -0.08 | -0.54 | 14.97 | 14.97 | 14.35 | 169485 |
| 1740008100 | 14.8 | -0.03 | -0.20 | 14.95 | 15.17 | 14.73 | 135983 |
| 1739921700 | 14.83 | -0.42 | -2.75 | 15.29 | 15.29 | 14.73 | 161342 |
| 1739576100 | 15.25 | 0.1 | 0.66 | 15.19 | 15.3705 | 15.0801 | 81884 |
| 1739489700 | 15.15 | 0.43 | 2.92 | 14.76 | 15.17 | 14.48 | 271452 |
| 1739403300 | 14.72 | 0.22 | 1.52 | 14.33 | 14.8494 | 14.25 | 101678 |
| 1739316900 | 14.5 | -0.71 | -4.67 | 14.91 | 15.17 | 14.43 | 176585 |
| 1739230500 | 15.21 | 0.13 | 0.86 | 15.26 | 15.34 | 15.07 | 121821 |
| 1738971300 | 15.08 | 0.16 | 1.07 | 15.25 | 15.82 | 14.96 | 365838 |
| 1738884900 | 14.92 | -0.06 | -0.40 | 15.12 | 15.51 | 14.705 | 1344433 |
| 1738798500 | 14.98 | -0.16 | -1.06 | 15.14 | 15.395 | 14.89 | 237238 |
| 1738712100 | 15.14 | 0 | 0.00 | 15.12 | 15.32 | 14.9429 | 103531 |
| 1738625700 | 15.14 | -0.04 | -0.26 | 13.93 | 15.29 | 13.93 | 259101 |
| 1738366500 | 15.18 | -0.23 | -1.49 | 15.59 | 15.93 | 15.06 | 358953 |
| 1738280100 | 15.41 | 0.73 | 4.97 | 14.9 | 15.54 | 14.88 | 329578 |
| 1738193700 | 14.68 | 0.24 | 1.66 | 14.36 | 14.8199 | 14.22 | 340443 |
| 1738107300 | 14.44 | -0.02 | -0.14 | 14.77 | 14.77 | 14.06 | 307144 |
| 1738020900 | 14.46 | -2.41 | -14.29 | 15.74 | 15.78 | 13.9301 | 866222 |
| 1737761700 | 16.87 | 0.16 | 0.96 | 17 | 17.559 | 16.7706 | 273220 |
| 1737675300 | 16.71 | 0 | 0.00 | 16.71 | 16.71 | 16.71 | 0 |
| 1737588900 | 16.71 | 0.11 | 0.66 | 16.469999 | 16.9 | 16.059999 | 265875 |
| 1737502500 | 16.6 | -0.16 | -0.95 | 16.97 | 17.09 | 15.9 | 529088 |
| 1737156900 | 16.76 | 0.62 | 3.84 | 16.82 | 17.2739 | 16.6648 | 287386 |
| 1737070500 | 16.14 | 0.01 | 0.06 | 16 | 16.329999 | 15.75 | 423757 |
| 1736984100 | 16.129999 | 0.93 | 6.12 | 15.81 | 16.325 | 15.65 | 377623 |
| 1736897700 | 15.2 | 0.45 | 3.05 | 15.31 | 15.6196 | 14.9529 | 223377 |
| 1736811300 | 14.75 | -0.44 | -2.90 | 14.5 | 14.78 | 14.1601 | 238030 |
| 1736552100 | 15.19 | -0.18 | -1.17 | 15.1 | 15.27 | 14.62 | 427906 |
| 1736379300 | 15.37 | -0.5 | -3.15 | 15.68 | 15.769014 | 14.98 | 167047 |
| 1736292900 | 15.87 | -1.24 | -7.25 | 16.96 | 16.99 | 15.77 | 354448 |
| 1736206500 | 17.11 | 0.52 | 3.13 | 16.97 | 17.28 | 16.68 | 520955 |
| 1735947300 | 16.59 | 1.5 | 9.94 | 15.24 | 16.6 | 15.15 | 288798 |
| 1735860900 | 15.09 | 0.72 | 5.01 | 14.96 | 15.44 | 14.64 | 320825 |
| 1735688100 | 14.37 | -0.31 | -2.11 | 15.11 | 15.2 | 14.24 | 270814 |
| 1735601700 | 14.68 | -0.7 | -4.55 | 15 | 15 | 14.26 | 673427 |
| 1735342500 | 15.38 | -0.6 | -3.75 | 16.01 | 16.07 | 15.23 | 319895 |
| 1735256100 | 15.98 | -0.24 | -1.48 | 15.89 | 16.18 | 15.755 | 488120 |
| 1735077840 | 16.219999 | 0.98 | 6.43 | 15.59 | 16.29 | 15.54 | 562178 |
| 1734996900 | 15.24 | -1.31 | -7.92 | 15.9 | 15.9 | 15.13 | 509640 |
| 1734737700 | 16.55 | 0.3 | 1.85 | 15.96 | 16.75 | 15.8606 | 542388 |
| 1734651300 | 16.25 | -0.83 | -4.86 | 17.67 | 17.87 | 16.1419 | 398753 |
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
