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 | -1.45 | -9.67957276368 | 14.98 | 14.98 | 12.925 | 151403 | 13.58713825 | CS |
| 4 | -0.32 | -2.31046931408 | 13.85 | 15.75 | 11.75 | 222979 | 14.40701048 | CS |
| 12 | 0.4 | 3.046458492 | 13.13 | 15.75 | 11.6415 | 179443 | 13.78642274 | CS |
| 26 | 3.41 | 33.6956521739 | 10.12 | 15.75 | 9.14 | 175377 | 12.47688854 | CS |
| 52 | 2.03 | 17.652173913 | 11.5 | 15.75 | 8.61 | 205859 | 11.63831691 | CS |
| 156 | 6.82 | 101.639344262 | 6.71 | 15.75 | 3.31 | 204230 | 8.85960003 | CS |
| 260 | -0.66 | -4.6511627907 | 14.19 | 16.32 | 3.31 | 208775 | 9.22353558 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 13.39 | 0.36 | 2.76 | 13.205 | 13.42 | 12.945 | 179063 |
| 1740440100 | 13.03 | -0.05 | -0.38 | 13.07 | 13.33 | 12.925 | 139133 |
| 1740180900 | 13.08 | -0.95 | -6.77 | 14.2 | 14.2 | 13.08 | 126216 |
| 1740094500 | 14.03 | -0.27 | -1.89 | 14.085 | 14.235 | 13.8 | 170437 |
| 1740008100 | 14.3 | -0.78 | -5.17 | 14.98 | 14.98 | 14.22 | 142167 |
| 1739921700 | 15.08 | -0.12 | -0.79 | 15.25 | 15.465 | 14.965 | 234180 |
| 1739576100 | 15.2 | -0.16 | -1.04 | 15.555 | 15.555 | 15.02 | 176002 |
| 1739489700 | 15.36 | -0.01 | -0.07 | 15.45 | 15.455 | 14.95 | 222264 |
| 1739403300 | 15.37 | -0.11 | -0.71 | 15.05 | 15.45 | 15.0401 | 241494 |
| 1739316900 | 15.48 | 0.41 | 2.72 | 15.32 | 15.75 | 15.03 | 366310 |
| 1739230500 | 15.07 | 0.89 | 6.28 | 14.28 | 15.38 | 14.28 | 355841 |
| 1738971300 | 14.18 | 0.04 | 0.28 | 14.15 | 14.3928 | 13.26 | 229233 |
| 1738884900 | 14.14 | 0.1 | 0.71 | 12.01 | 14.23 | 11.75 | 670785 |
| 1738798500 | 14.04 | -0.09 | -0.60 | 14.14 | 14.36 | 13.88 | 315318 |
| 1738712100 | 14.125 | 0.53 | 3.86 | 13.58 | 14.165 | 13.58 | 152963 |
| 1738625700 | 13.6 | 0.04 | 0.29 | 13.146 | 13.63 | 13 | 174962 |
| 1738366500 | 13.56 | -0.47 | -3.35 | 14.02 | 14.02 | 13.51 | 121595 |
| 1738280100 | 14.03 | 0.28 | 2.04 | 13.91 | 14.2599 | 13.905 | 99978 |
| 1738193700 | 13.75 | -0.1 | -0.72 | 13.85 | 14.12 | 13.6 | 118660 |
| 1738107300 | 13.85 | -0.45 | -3.15 | 14.43 | 14.5552 | 13.56 | 174719 |
| 1738020900 | 14.3 | -0.75 | -4.98 | 14.93 | 14.93 | 13.98 | 348798 |
| 1737761700 | 15.05 | 0.01 | 0.07 | 14.95 | 15.2 | 14.692 | 177622 |
| 1737675300 | 15.04 | 0 | 0.00 | 15.04 | 15.04 | 15.04 | 0 |
| 1737588900 | 15.04 | -0.22 | -1.44 | 15.32 | 15.4499 | 15.02 | 269242 |
| 1737502500 | 15.26 | 0.38 | 2.55 | 15.135 | 15.42 | 14.99 | 278833 |
| 1737156900 | 14.88 | 0.54 | 3.77 | 14.4 | 14.95 | 14.35 | 311482 |
| 1737070500 | 14.34 | 0.91 | 6.78 | 13.47 | 14.5 | 13.45 | 284271 |
| 1736984100 | 13.43 | 0.52 | 4.03 | 13.28 | 13.5625 | 13.045 | 173101 |
| 1736897700 | 12.91 | 0.61 | 4.96 | 12.45 | 12.95 | 12.32 | 174405 |
| 1736811300 | 12.3 | 0.27 | 2.24 | 11.83 | 12.35 | 11.74 | 133088 |
| 1736552100 | 12.03 | -0.51 | -4.07 | 12.44 | 12.52 | 11.9 | 125127 |
| 1736379300 | 12.54 | -0.3 | -2.34 | 12.65 | 12.65 | 12.29 | 86526 |
| 1736292900 | 12.84 | -0.15 | -1.15 | 13.01 | 13.01 | 12.47 | 122629 |
| 1736206500 | 12.99 | 0.44 | 3.51 | 12.53 | 13.23 | 12.53 | 164550 |
| 1735947300 | 12.55 | 0.51 | 4.24 | 12.14 | 12.57 | 12.05 | 105513 |
| 1735860900 | 12.04 | 0.07 | 0.58 | 12 | 12.25 | 11.8226 | 112820 |
| 1735688100 | 11.97 | -0.06 | -0.50 | 12.13 | 12.13 | 11.97 | 62412 |
| 1735601700 | 12.03 | 0.09 | 0.75 | 11.76 | 12.045 | 11.6415 | 109158 |
| 1735342500 | 11.94 | -0.29 | -2.37 | 12.25 | 12.25 | 11.805 | 75552 |
| 1735256100 | 12.23 | 0.13 | 1.07 | 12.03 | 12.24 | 11.91 | 79687 |
| 1735077840 | 12.1 | 0.07 | 0.58 | 12.09 | 12.415 | 11.95 | 52489 |
| 1734996900 | 12.03 | -0.13 | -1.07 | 12.17 | 12.2 | 11.99 | 73469 |
| 1734737700 | 12.16 | 0.04 | 0.33 | 11.835 | 12.42 | 11.835 | 568787 |
| 1734651300 | 12.12 | -0.18 | -1.46 | 12.5527 | 12.5527 | 12 | 100673 |
| 1734564900 | 12.3 | -0.79 | -6.04 | 13.18 | 13.295 | 12.205 | 159332 |
| 1734478500 | 13.09 | -0.23 | -1.73 | 13.25 | 13.25 | 12.715 | 212659 |
| 1734392100 | 13.32 | 0.28 | 2.15 | 13.14 | 13.39 | 13.04 | 77494 |
| 1734132900 | 13.04 | 0.14 | 1.09 | 12.745 | 13.06 | 12.745 | 54468 |
| 1734046500 | 12.9 | -0.16 | -1.23 | 13.01 | 13.07 | 12.81 | 72181 |
| 1733960100 | 13.06 | 0.35 | 2.75 | 12.72 | 13.11 | 12.59 | 133833 |
| 1733873700 | 12.71 | 0.09 | 0.71 | 12.55 | 12.87 | 12.46 | 157694 |
| 1733787300 | 12.62 | -0.26 | -2.02 | 12.91 | 12.97 | 12.6 | 72600 |
| 1733528100 | 12.88 | -0.46 | -3.45 | 13.43 | 13.45 | 12.76 | 100972 |
| 1733441700 | 13.34 | 0.16 | 1.21 | 13.15 | 13.42 | 13.095 | 138329 |
| 1733355300 | 13.18 | 0.09 | 0.69 | 13.13 | 13.21 | 12.98 | 108804 |
| 1733268900 | 13.09 | -0.31 | -2.31 | 13.37 | 13.51 | 12.95 | 126683 |
| 1733182500 | 13.4 | 0.14 | 1.06 | 13.24 | 13.54 | 13.1301 | 133628 |
| 1732917840 | 13.26 | -0.04 | -0.30 | 13.39 | 13.39 | 13.1 | 44829 |
| 1732750500 | 13.3 | 0 | 0.00 | 13.3 | 13.415 | 13.23 | 79162 |
| 1732664100 | 13.3 | -0.15 | -1.12 | 13.33 | 13.37 | 13.14 | 149561 |
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
