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 | 0.035 | 0.246652572234 | 14.19 | 14.255 | 14.185 | 739007 | 14.20747417 | CS |
| 4 | 0.115 | 0.815024805103 | 14.11 | 14.255 | 14.07 | 602419 | 14.16155638 | CS |
| 12 | 3.605 | 33.945386064 | 10.62 | 14.255 | 10.375 | 513178 | 13.71785002 | CS |
| 26 | 7.235 | 103.505007153 | 6.99 | 14.255 | 6.99 | 330067 | 12.77987259 | CS |
| 52 | 7.235 | 103.505007153 | 6.99 | 14.255 | 6.99 | 163045 | 12.77987259 | CS |
| 156 | 7.235 | 103.505007153 | 6.99 | 14.255 | 6.99 | 53844 | 12.77987259 | CS |
| 260 | 7.235 | 103.505007153 | 6.99 | 14.255 | 6.99 | 36444 | 12.77987259 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 14.23 | 0.01 | 0.07 | 14.22 | 14.24 | 14.22 | 173790 |
| 1741818900 | 14.22 | 0.01 | 0.04 | 14.24 | 14.25 | 14.22 | 390544 |
| 1741732500 | 14.215 | 0 | 0.04 | 14.22 | 14.24 | 14.21 | 401280 |
| 1741646100 | 14.21 | 0.02 | 0.14 | 14.25 | 14.255 | 14.21 | 1793389 |
| 1741390500 | 14.19 | 0 | 0.00 | 14.19 | 14.225 | 14.185 | 936033 |
| 1741304100 | 14.19 | -0.01 | -0.07 | 14.2 | 14.23 | 14.19 | 346909 |
| 1741217700 | 14.2 | 0 | 0.00 | 14.21 | 14.22 | 14.19 | 348469 |
| 1741131300 | 14.2 | 0.05 | 0.35 | 14.16 | 14.21 | 14.15 | 1384515 |
| 1741044900 | 14.15 | 0 | 0.00 | 14.14 | 14.16 | 14.13 | 466698 |
| 1740785700 | 14.15 | 0.01 | 0.07 | 14.15 | 14.16 | 14.13 | 378840 |
| 1740699300 | 14.14 | 0.01 | 0.04 | 14.15 | 14.17 | 14.13 | 279719 |
| 1740612900 | 14.135 | 0 | 0.04 | 14.16 | 14.17 | 14.13 | 292196 |
| 1740526500 | 14.13 | 0.01 | 0.07 | 14.13 | 14.16 | 14.12 | 657023 |
| 1740440100 | 14.12 | 0.04 | 0.28 | 14.12 | 14.13 | 14.09 | 1529060 |
| 1740180900 | 14.08 | -0.03 | -0.21 | 14.13 | 14.13 | 14.07 | 830712 |
| 1740094500 | 14.11 | 0.01 | 0.07 | 14.1 | 14.11 | 14.1 | 250800 |
| 1740008100 | 14.1 | -0.01 | -0.07 | 14.12 | 14.12 | 14.1 | 232277 |
| 1739921700 | 14.11 | 0.01 | 0.07 | 14.11 | 14.12 | 14.09 | 305294 |
| 1739576100 | 14.1 | 0.02 | 0.14 | 14.11 | 14.11 | 14.09 | 448418 |
| 1739489700 | 14.08 | -0.02 | -0.14 | 14.12 | 14.12 | 14.07 | 631366 |
| 1739403300 | 14.1 | 0.01 | 0.07 | 14.08 | 14.115 | 14.07 | 318519 |
| 1739316900 | 14.09 | 0.01 | 0.07 | 14.08 | 14.12 | 14.08 | 302733 |
| 1739230500 | 14.08 | 0.01 | 0.07 | 14.08 | 14.1 | 14.07 | 352638 |
| 1738971300 | 14.07 | -0.07 | -0.50 | 14.13 | 14.18 | 14.06 | 632989 |
| 1738884900 | 14.14 | 0 | 0.00 | 14.14 | 14.15 | 14.12 | 792310 |
| 1738798500 | 14.14 | 0.02 | 0.11 | 14.14 | 14.14 | 14.12 | 554979 |
| 1738712100 | 14.125 | -0.01 | -0.04 | 14.12 | 14.14 | 14.12 | 851138 |
| 1738625700 | 14.13 | 0.01 | 0.07 | 14.13 | 14.14 | 14.11 | 1083908 |
| 1738366500 | 14.12 | -0.01 | -0.07 | 14.13 | 14.14 | 14.11 | 898662 |
| 1738280100 | 14.13 | 0 | 0.00 | 14.13 | 14.14 | 14.11 | 1550502 |
| 1738193700 | 14.13 | 0 | 0.00 | 14.12 | 14.15 | 14.12 | 728430 |
| 1738107300 | 14.13 | 0.01 | 0.07 | 14.12 | 14.14 | 14.11 | 1234770 |
| 1738020900 | 14.12 | 2.8 | 24.73 | 14.19 | 14.195 | 14.09 | 2649258 |
| 1737761700 | 11.32 | 0.18 | 1.62 | 11.26 | 11.48 | 11.26 | 153715 |
| 1737675300 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1737588900 | 11.14 | -0.01 | -0.09 | 11.18 | 11.34 | 11.1 | 133732 |
| 1737502500 | 11.15 | 0.13 | 1.18 | 11.16 | 11.25 | 11.05 | 200600 |
| 1737156900 | 11.02 | -0.04 | -0.32 | 11.15 | 11.16 | 10.96 | 178580 |
| 1737070500 | 11.055 | 0 | 0.05 | 11.09 | 11.19 | 10.97 | 145028 |
| 1736984100 | 11.05 | 0.3 | 2.79 | 11.01 | 11.165 | 10.93 | 179541 |
| 1736897700 | 10.75 | -0.01 | -0.05 | 10.68 | 10.91 | 10.68 | 221243 |
| 1736811300 | 10.755 | 0.16 | 1.46 | 10.5 | 10.77 | 10.5 | 162856 |
| 1736552100 | 10.6 | -0.07 | -0.66 | 10.41 | 10.6815 | 10.375 | 149026 |
| 1736379300 | 10.67 | -0.01 | -0.09 | 10.66 | 10.77 | 10.47 | 120767 |
| 1736292900 | 10.68 | -0.22 | -2.02 | 10.93 | 11.39 | 10.61 | 188808 |
| 1736206500 | 10.9 | -0.14 | -1.27 | 11.07 | 11.23 | 10.83 | 181770 |
| 1735947300 | 11.04 | 0.04 | 0.36 | 11.06 | 11.4091 | 10.9201 | 169953 |
| 1735860900 | 11 | -0.08 | -0.72 | 11.17 | 11.27 | 10.78 | 129735 |
| 1735688100 | 11.08 | -0.16 | -1.42 | 11.31 | 11.3819 | 11.08 | 87374 |
| 1735601700 | 11.24 | -0.05 | -0.44 | 11.21 | 11.28 | 10.91 | 190191 |
| 1735342500 | 11.29 | -0.01 | -0.09 | 11.26 | 11.44 | 10.9278 | 206979 |
| 1735256100 | 11.3 | 0.36 | 3.29 | 10.92 | 11.33 | 10.8 | 152359 |
| 1735077840 | 10.94 | 0.16 | 1.48 | 10.81 | 10.97 | 10.75 | 96998 |
| 1734996900 | 10.78 | -0.04 | -0.37 | 10.81 | 10.86 | 10.61 | 218272 |
| 1734737700 | 10.82 | 0.14 | 1.31 | 10.62 | 10.97 | 10.5947 | 415905 |
| 1734651300 | 10.68 | -0.17 | -1.57 | 10.98 | 11.19 | 10.68 | 414171 |
| 1734564900 | 10.85 | -0.54 | -4.74 | 11.41 | 11.48 | 10.84 | 226184 |
| 1734478500 | 11.39 | -0.14 | -1.21 | 11.54 | 11.59 | 11.32 | 191019 |
| 1734392100 | 11.53 | 0.13 | 1.14 | 11.45 | 11.79 | 11.38 | 301376 |
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
