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 | 0.07 | 0.492957746479 | 14.2 | 14.72 | 13.88 | 188491 | 14.36070039 | CS |
| 4 | 0.87 | 6.49253731343 | 13.4 | 16.0907 | 12.6201 | 375146 | 14.96439621 | CS |
| 12 | 4.58 | 47.2652218782 | 9.69 | 16.0907 | 9.22 | 270544 | 13.07114331 | CS |
| 26 | 6.12 | 75.0920245399 | 8.15 | 16.0907 | 8.005 | 213752 | 11.66015636 | CS |
| 52 | 4.77 | 50.2105263158 | 9.5 | 16.0907 | 7.515 | 185833 | 10.39535427 | CS |
| 156 | 4.12 | 40.5911330049 | 10.15 | 16.0907 | 6.62 | 124793 | 10.46628929 | CS |
| 260 | 6.02 | 72.9696969697 | 8.25 | 16.9699 | 6.56 | 161093 | 10.66688676 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 14.33 | -0.33 | -2.25 | 14.76 | 14.92 | 14.21 | 225943 |
| 1735860900 | 14.66 | 0.58 | 4.12 | 13.94 | 14.72 | 13.94 | 253006 |
| 1735688100 | 14.08 | -0.18 | -1.26 | 14.31 | 14.69 | 13.98 | 123260 |
| 1735601700 | 14.26 | 0.01 | 0.07 | 14.09 | 14.29 | 13.88 | 205836 |
| 1735342500 | 14.25 | -0.19 | -1.32 | 14.31 | 14.39 | 14.01 | 183880 |
| 1735256100 | 14.44 | 0.02 | 0.14 | 14.29 | 14.55 | 14.25 | 119341 |
| 1735077840 | 14.42 | 0.19 | 1.34 | 14.29 | 14.52 | 14.15 | 112333 |
| 1734996900 | 14.23 | -0.26 | -1.79 | 14.58 | 14.58 | 14.12 | 201407 |
| 1734737700 | 14.49 | -0.44 | -2.95 | 14.63 | 15.02 | 14.41 | 482700 |
| 1734651300 | 14.93 | 0.3 | 2.05 | 14.67 | 15.14 | 14.63 | 297344 |
| 1734564900 | 14.63 | -1.32 | -8.28 | 16 | 16.0019 | 14.475 | 394880 |
| 1734478500 | 15.95 | 0.55 | 3.57 | 15.46 | 15.99 | 15.08 | 641058 |
| 1734392100 | 15.4 | -0.1 | -0.65 | 15.89 | 15.97 | 15.0001 | 414650 |
| 1734132900 | 15.5 | -0.13 | -0.83 | 14.722 | 15.7 | 14.24 | 1555517 |
| 1734046500 | 15.63 | 2.36 | 17.78 | 14.68 | 16.090699 | 14.2301 | 1215903 |
| 1733960100 | 13.27 | 0.13 | 0.99 | 13.14 | 13.44 | 12.95 | 133751 |
| 1733873700 | 13.14 | 0.38 | 2.98 | 12.69 | 13.22 | 12.54 | 217095 |
| 1733787300 | 12.76 | -0.51 | -3.84 | 13.2 | 13.25 | 12.665 | 218519 |
| 1733528100 | 13.27 | -0.11 | -0.82 | 13.44 | 13.44 | 13.1 | 146667 |
| 1733441700 | 13.38 | -0.15 | -1.11 | 13.55 | 13.606 | 13.19 | 166886 |
| 1733355300 | 13.53 | -0.11 | -0.81 | 13.71 | 13.74 | 13.34 | 209249 |
| 1733268900 | 13.64 | 0.28 | 2.10 | 13.38 | 13.67 | 13.18 | 316803 |
| 1733182500 | 13.36 | 0.1 | 0.75 | 13.36 | 13.47 | 13 | 449354 |
| 1732917840 | 13.26 | 0.34 | 2.63 | 12.89 | 13.27 | 12.88 | 160504 |
| 1732750500 | 12.92 | 0.01 | 0.08 | 12.94 | 13.05 | 12.775 | 111771 |
| 1732664100 | 12.91 | -0.07 | -0.54 | 12.97 | 13 | 12.63 | 239566 |
| 1732577700 | 12.98 | -0.06 | -0.46 | 13.15 | 13.355 | 12.95 | 219054 |
| 1732318500 | 13.04 | 0.04 | 0.31 | 13.05 | 13.18 | 12.775 | 251001 |
| 1732232100 | 13 | 0.09 | 0.70 | 12.91 | 13.19 | 12.54 | 383351 |
| 1732145700 | 12.91 | 0.39 | 3.12 | 12.42 | 13.08 | 11.8444 | 409273 |
| 1732059300 | 12.52 | 0.56 | 4.68 | 12.03 | 12.52 | 12.03 | 406687 |
| 1731972900 | 11.96 | 0.19 | 1.61 | 11.96 | 12.32 | 11.69 | 400427 |
| 1731713700 | 11.77 | -0.66 | -5.31 | 12.45 | 12.53 | 11.66 | 418131 |
| 1731627300 | 12.43 | 2.12 | 20.56 | 13 | 13 | 11.13 | 1205282 |
| 1731540900 | 10.31 | -0.01 | -0.10 | 10.39 | 10.64 | 10.2 | 271644 |
| 1731454500 | 10.32 | -0.01 | -0.10 | 10.36 | 10.4747 | 10.25 | 184720 |
| 1731368100 | 10.33 | 0.27 | 2.68 | 10.11 | 10.33 | 10.09 | 159024 |
| 1731108900 | 10.06 | 0 | 0.00 | 10.03 | 10.1 | 9.9 | 89950 |
| 1731022500 | 10.06 | 0.12 | 1.21 | 9.93 | 10.176 | 9.9 | 106080 |
| 1730936100 | 9.94 | 0.3 | 3.11 | 9.94 | 10.04 | 9.6199999 | 261351 |
| 1730849700 | 9.64 | 0.16 | 1.69 | 9.47 | 9.68 | 9.47 | 202308 |
| 1730763300 | 9.48 | -0.04 | -0.42 | 9.51 | 9.67 | 9.42 | 99355 |
| 1730500500 | 9.52 | -0.11 | -1.14 | 9.65 | 9.73 | 9.4812 | 92075 |
| 1730414100 | 9.63 | -0.19 | -1.93 | 9.84 | 9.97 | 9.63 | 93197 |
| 1730327700 | 9.82 | 0.3 | 3.15 | 9.45 | 9.8993 | 9.45 | 144621 |
| 1730241300 | 9.52 | 0.17 | 1.82 | 9.3 | 9.52 | 9.22 | 111237 |
| 1730154900 | 9.35 | 0.04 | 0.43 | 9.34 | 9.42 | 9.27 | 98528 |
| 1729895700 | 9.31 | -0.44 | -4.46 | 9.78 | 9.86 | 9.26 | 190118 |
| 1729809300 | 9.7449999 | -0.06 | -0.56 | 9.85 | 9.948 | 9.74 | 568511 |
| 1729722900 | 9.8 | -0.05 | -0.51 | 9.8 | 9.86 | 9.69 | 55834 |
| 1729636500 | 9.85 | 0.08 | 0.82 | 9.76 | 9.91 | 9.76 | 62490 |
| 1729550100 | 9.77 | -0.11 | -1.11 | 9.86 | 9.9 | 9.7449999 | 87034 |
| 1729290900 | 9.88 | -0.07 | -0.70 | 10.06 | 10.06 | 9.88 | 73046 |
| 1729204500 | 9.95 | -0.04 | -0.40 | 9.93 | 9.99 | 9.85 | 75100 |
| 1729118100 | 9.99 | 0.09 | 0.91 | 9.94 | 10.08 | 9.93 | 99573 |
| 1729031700 | 9.9 | 0.02 | 0.20 | 9.8699999 | 9.932 | 9.82 | 139138 |
| 1728945300 | 9.88 | 0.14 | 1.44 | 9.76 | 9.9 | 9.73 | 133301 |
| 1728686100 | 9.74 | 0.04 | 0.41 | 9.69 | 9.88 | 9.675 | 85967 |
| 1728599700 | 9.7 | -0.1 | -1.02 | 9.71 | 9.8 | 9.42 | 83982 |
| 1728513300 | 9.8 | -0.07 | -0.71 | 9.83 | 9.945 | 9.78 | 94400 |
| 1728426900 | 9.8699999 | 0.18 | 1.86 | 9.69 | 9.91 | 9.63 | 87389 |
| 1728340500 | 9.69 | -0.18 | -1.82 | 9.85 | 9.89 | 9.6199999 | 52115 |
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
