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 | 0.06 | 0.595238095238 | 10.08 | 10.7099 | 9.74 | 214436 | 10.36921897 | SP |
| 4 | -4.87 | -32.4450366422 | 15.01 | 15.2474 | 9.74 | 368388 | 11.60997771 | SP |
| 12 | -5.45 | -34.9583066068 | 15.59 | 17.559 | 9.74 | 360738 | 14.00044643 | SP |
| 26 | -0.57 | -5.32212885154 | 10.71 | 20.7099 | 9.74 | 358681 | 14.72290051 | SP |
| 52 | -0.26 | -2.5 | 10.4 | 20.7099 | 8.3569 | 295761 | 13.24363555 | SP |
| 156 | -3.69 | -26.6811279826 | 13.83 | 20.7099 | 2.52 | 197013 | 10.29713637 | SP |
| 260 | -27.51 | -73.0677290837 | 37.65 | 37.84 | 2.52 | 165574 | 11.44539058 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 10.59 | 0.04 | 0.38 | 10.4 | 10.7099 | 10.2 | 396312 |
| 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 | 10.6399 | 10.68 | 10.03 | 192104 |
| 1741732500 | 10.32 | 0.32 | 3.20 | 10.08 | 10.4453 | 9.74 | 169080 |
| 1741646100 | 10 | -1.31 | -11.58 | 10.87 | 10.9 | 9.78 | 349135 |
| 1741390500 | 11.31 | 0.12 | 1.07 | 11 | 11.52 | 10.81 | 242112 |
| 1741304100 | 11.19 | -0.68 | -5.73 | 11.38 | 11.76 | 11.02 | 524551 |
| 1741217700 | 11.87 | 0.66 | 5.89 | 11.31 | 11.87 | 11.1 | 303589 |
| 1741131300 | 11.21 | -0.01 | -0.09 | 10.8 | 11.58 | 10.37 | 621215 |
| 1741044900 | 11.22 | -0.63 | -5.32 | 12.72 | 12.94 | 11.12 | 454366 |
| 1740785700 | 11.85 | 0.5 | 4.41 | 11.16 | 11.89 | 11.06 | 1320989 |
| 1740699300 | 11.35 | -0.19 | -1.65 | 12.06 | 12.3569 | 11.28 | 534266 |
| 1740612900 | 11.54 | 0.1 | 0.87 | 11.43 | 11.85 | 11.29 | 290545 |
| 1740526500 | 11.44 | -1.27 | -9.99 | 12.06 | 12.22 | 11.13 | 556638 |
| 1740440100 | 12.71 | -0.83 | -6.13 | 13.45 | 13.52 | 12.53 | 246578 |
| 1740180900 | 13.54 | -1.18 | -8.02 | 14.82 | 15.05 | 13.51 | 405427 |
| 1740094500 | 14.72 | -0.08 | -0.54 | 14.84 | 14.89 | 14.35 | 158682 |
| 1740008100 | 14.8 | -0.03 | -0.20 | 14.95 | 15.17 | 14.73 | 135983 |
| 1739921700 | 14.83 | -0.42 | -2.75 | 15.01 | 15.2474 | 14.73 | 151498 |
| 1739576100 | 15.25 | 0.1 | 0.66 | 15.26 | 15.3705 | 15.0801 | 77867 |
| 1739489700 | 15.15 | 0.43 | 2.92 | 14.76 | 15.17 | 14.48 | 271452 |
| 1739403300 | 14.72 | 0.22 | 1.52 | 14.285 | 14.8494 | 14.25 | 93351 |
| 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 | 15.71 | 14.96 | 315759 |
| 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 | 15.21 | 15.32 | 14.9429 | 94908 |
| 1738625700 | 15.14 | -0.04 | -0.26 | 14.29 | 15.29 | 14.1629 | 201798 |
| 1738366500 | 15.18 | -0.23 | -1.49 | 15.59 | 15.93 | 15.06 | 359275 |
| 1738280100 | 15.41 | 0.73 | 4.97 | 14.9 | 15.54 | 14.88 | 353774 |
| 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 | 15.105 | 15.27 | 14.62 | 413838 |
| 1736379300 | 15.37 | -0.5 | -3.15 | 15.65 | 15.769014 | 14.98 | 161310 |
| 1736292900 | 15.87 | -1.24 | -7.25 | 16.79 | 16.99 | 15.77 | 342558 |
| 1736206500 | 17.11 | 0.52 | 3.13 | 16.97 | 17.28 | 16.68 | 517578 |
| 1735947300 | 16.59 | 1.5 | 9.94 | 15.27 | 16.6 | 15.27 | 285976 |
| 1735860900 | 15.09 | 0.72 | 5.01 | 14.96 | 15.44 | 14.64 | 312953 |
| 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 | 671384 |
| 1735342500 | 15.38 | -0.6 | -3.75 | 15.97 | 15.97 | 15.23 | 304981 |
| 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 | 15.78 | 15.78 | 15.13 | 498969 |
| 1734737700 | 16.55 | 0.3 | 1.85 | 15.96 | 16.75 | 15.96 | 530033 |
| 1734651300 | 16.25 | -0.83 | -4.86 | 17.765 | 17.87 | 16.1419 | 386253 |
| 1734564900 | 17.08 | -2.05 | -10.72 | 18.82 | 19.185 | 16.84 | 696211 |
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
