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 | 0.3 | 2.25733634312 | 13.29 | 13.59 | 13.0002 | 170379 | 13.20074772 | CS |
| 4 | -0.09 | -0.657894736842 | 13.68 | 13.75 | 13.0002 | 162098 | 13.38753553 | CS |
| 12 | -0.08 | -0.585223116313 | 13.67 | 14.88 | 13.0002 | 159934 | 13.68913878 | CS |
| 26 | 0.64 | 4.94208494208 | 12.95 | 15.36 | 12.818 | 164560 | 13.77359951 | CS |
| 52 | -1.34 | -8.97521768252 | 14.93 | 15.36 | 12.31 | 181538 | 13.71730348 | CS |
| 156 | -10.95 | -44.6210268949 | 24.54 | 42.1 | 12.31 | 226882 | 21.39683152 | CS |
| 260 | 1.54 | 12.7800829876 | 12.05 | 42.1 | 9.61 | 226118 | 20.09986923 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 13.26 | 0.14 | 1.07 | 13.14 | 13.45 | 13.13 | 237958 |
| 1730500500 | 13.12 | 0.09 | 0.69 | 13.11 | 13.2 | 13.0002 | 149195 |
| 1730414100 | 13.03 | -0.31 | -2.32 | 13.36 | 13.4056 | 13.02 | 187243 |
| 1730327700 | 13.34 | 0.06 | 0.45 | 13.265 | 13.42 | 13.265 | 133888 |
| 1730241300 | 13.28 | -0.02 | -0.15 | 13.29 | 13.29 | 13.111 | 134743 |
| 1730154900 | 13.3 | 0.1 | 0.76 | 13.36 | 13.38 | 13.24 | 136224 |
| 1729895700 | 13.2 | -0.09 | -0.68 | 13.4 | 13.4 | 13.18 | 157165 |
| 1729809300 | 13.29 | -0.09 | -0.67 | 13.35 | 13.39 | 13.255 | 161152 |
| 1729722900 | 13.38 | 0.11 | 0.83 | 13.26 | 13.39 | 13.21 | 146380 |
| 1729636500 | 13.27 | -0.07 | -0.52 | 13.3 | 13.33 | 13.26 | 124070 |
| 1729550100 | 13.34 | -0.16 | -1.19 | 13.5 | 13.54 | 13.3 | 160336 |
| 1729290900 | 13.5 | -0.04 | -0.30 | 13.54 | 13.55 | 13.44 | 140080 |
| 1729204500 | 13.54 | -0.11 | -0.81 | 13.63 | 13.67 | 13.49 | 156789 |
| 1729118100 | 13.65 | 0.1 | 0.74 | 13.56 | 13.68 | 13.56 | 288349 |
| 1729031700 | 13.55 | 0.06 | 0.44 | 13.58 | 13.63 | 13.5 | 232313 |
| 1728945300 | 13.49 | -0.02 | -0.15 | 13.5 | 13.55 | 13.4402 | 109857 |
| 1728686100 | 13.51 | 0.05 | 0.37 | 13.46 | 13.57 | 13.45 | 128006 |
| 1728599700 | 13.46 | -0.1 | -0.74 | 13.53 | 13.53 | 13.37 | 150171 |
| 1728513300 | 13.56 | -0.05 | -0.37 | 13.6 | 13.65 | 13.53 | 98903 |
| 1728426900 | 13.61 | -0.07 | -0.51 | 13.68 | 13.68 | 13.521 | 138250 |
| 1728340500 | 13.68 | -0.12 | -0.87 | 13.84 | 13.84 | 13.67 | 144024 |
| 1728081300 | 13.8 | -0.03 | -0.22 | 13.86 | 13.876385 | 13.76 | 179979 |
| 1727994900 | 13.83 | -0.02 | -0.14 | 13.83 | 13.875 | 13.76 | 98750 |
| 1727908500 | 13.85 | 0.06 | 0.44 | 13.73 | 13.8794 | 13.73 | 116970 |
| 1727822100 | 13.79 | -0.11 | -0.79 | 13.9 | 13.9 | 13.7 | 127440 |
| 1727735520 | 13.9 | 0.05 | 0.36 | 13.95 | 13.97 | 13.79 | 159453 |
| 1727476500 | 13.85 | 0.01 | 0.07 | 13.87 | 14.05 | 13.835 | 130778 |
| 1727390100 | 13.84 | -0.07 | -0.50 | 13.97 | 14.05 | 13.82 | 181881 |
| 1727303700 | 13.91 | -0.19 | -1.35 | 14.1 | 14.21 | 13.905 | 206508 |
| 1727217300 | 14.1 | 0.09 | 0.64 | 13.98 | 14.12 | 13.9 | 178263 |
| 1727130900 | 14.01 | 0.1 | 0.72 | 13.99 | 14.12 | 13.87 | 205273 |
| 1726871700 | 13.91 | -0.46 | -3.20 | 14.35 | 14.35 | 13.84 | 550013 |
| 1726785300 | 14.37 | -0.06 | -0.42 | 14.55 | 14.55 | 14.22 | 156148 |
| 1726698900 | 14.43 | -0.13 | -0.89 | 14.59 | 14.71 | 14.345 | 113450 |
| 1726612500 | 14.56 | -0.03 | -0.21 | 14.68 | 14.79 | 14.52 | 126138 |
| 1726526100 | 14.59 | -0.23 | -1.55 | 14.82 | 14.86 | 14.48 | 117696 |
| 1726266900 | 14.82 | 0.35 | 2.42 | 14.5 | 14.88 | 14.5 | 172776 |
| 1726180500 | 14.47 | 0.6 | 4.33 | 13.93 | 14.47 | 13.88 | 175448 |
| 1726094100 | 13.87 | -0.05 | -0.36 | 13.89 | 13.9 | 13.66 | 90593 |
| 1726007700 | 13.92 | 0.31 | 2.28 | 13.63 | 13.94 | 13.63 | 156329 |
| 1725921300 | 13.61 | 0.17 | 1.26 | 13.31 | 13.63 | 13.31 | 158328 |
| 1725662100 | 13.44 | -0.04 | -0.30 | 13.49 | 13.53 | 13.31 | 110589 |
| 1725575700 | 13.48 | 0.01 | 0.07 | 13.55 | 13.68 | 13.44 | 85675 |
| 1725489300 | 13.47 | -0.03 | -0.22 | 13.5 | 13.69 | 13.41 | 145089 |
| 1725402900 | 13.5 | -0.07 | -0.52 | 13.42 | 13.61 | 13.4101 | 163837 |
| 1725057300 | 13.57 | 0.07 | 0.52 | 13.54 | 13.61 | 13.4101 | 115772 |
| 1724970900 | 13.5 | 0.11 | 0.82 | 13.49 | 13.59 | 13.3985 | 109634 |
| 1724884500 | 13.39 | -0.23 | -1.69 | 13.55 | 13.64 | 13.36 | 134703 |
| 1724798100 | 13.62 | -0.14 | -1.02 | 13.8 | 13.8 | 13.61 | 113488 |
| 1724711700 | 13.76 | 0.13 | 0.95 | 13.68 | 13.86 | 13.66 | 114954 |
| 1724452500 | 13.63 | 0.25 | 1.87 | 13.5 | 13.765 | 13.35 | 181800 |
| 1724366100 | 13.38 | -0.19 | -1.40 | 13.54 | 13.58 | 13.325 | 151983 |
| 1724279700 | 13.57 | -0.14 | -1.02 | 13.67 | 13.72 | 13.42 | 171837 |
| 1724193300 | 13.71 | 0.03 | 0.22 | 13.68 | 13.725 | 13.47 | 223243 |
| 1724106900 | 13.68 | 0.06 | 0.44 | 13.62 | 13.8099 | 13.62 | 118676 |
| 1723847700 | 13.62 | -0.07 | -0.51 | 13.65 | 13.7 | 13.55 | 140996 |
| 1723761300 | 13.69 | 0.09 | 0.66 | 13.76 | 13.835 | 13.62 | 142719 |
| 1723674900 | 13.6 | -0.08 | -0.58 | 13.66 | 13.745 | 13.57 | 124129 |
| 1723588500 | 13.68 | 0.07 | 0.51 | 13.59 | 13.75 | 13.43 | 201965 |
| 1723502100 | 13.61 | -0.18 | -1.31 | 13.5 | 13.655 | 13.36 | 201403 |
| 1723242900 | 13.79 | -0.18 | -1.29 | 13.91 | 13.91 | 13.5845 | 172314 |
| 1723156500 | 13.97 | 0.15 | 1.09 | 13.91 | 14.08 | 13.87 | 122038 |
| 1723070100 | 13.82 | -0.13 | -0.93 | 14.11 | 14.195 | 13.78 | 166103 |
| 1722983700 | 13.95 | 0.2 | 1.45 | 13.75 | 14.14 | 13.72 | 170805 |
| 1722897300 | 13.75 | -0.68 | -4.71 | 13.8 | 14.0489 | 13.63 | 237303 |
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
