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 | 8.81 | 65.2592592593 | 13.5 | 23.03 | 13.5 | 1522951 | 17.99682669 | CS |
| 4 | 12.41 | 125.353535354 | 9.9 | 23.03 | 6.76 | 1756658 | 14.29983054 | CS |
| 12 | -12.69 | -36.2571428571 | 35 | 58.3 | 6.76 | 48773795 | 32.1775483 | CS |
| 26 | 8.01 | 56.013986014 | 14.3 | 128 | 6.76 | 71563055 | 34.89721463 | CS |
| 52 | -1129.69 | -98.0633680556 | 1152 | 1170.24 | 6.76 | 41134023 | 44.22453787 | CS |
| 156 | -4451.69 | -99.5013410818 | 4474 | 95800 | 6.76 | 16927063 | 3406.70537872 | CS |
| 260 | -18777.69 | -99.8813297872 | 18800 | 95800 | 6.76 | 17346348 | 9189.91418501 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 23.03 | 4.84 | 26.61 | 18.36 | 23.9837 | 18.3 | 3471197 |
| 1742510100 | 18.19 | 1.72 | 10.44 | 16.719999 | 18.8332 | 16.635 | 1456368 |
| 1742423700 | 16.469999 | -4.06 | -19.78 | 19.43 | 19.7999 | 16.079999 | 1892775 |
| 1742337300 | 20.53 | 4.25 | 26.11 | 16 | 21.7 | 15.51 | 2638258 |
| 1742250900 | 16.28 | 1.28 | 8.53 | 15.3 | 16.5 | 15.03 | 668870 |
| 1741991700 | 15 | 1.36 | 9.97 | 13.5 | 15.67 | 13.5 | 977158 |
| 1741905300 | 13.64 | 0.23 | 1.72 | 13.15 | 14.0891 | 12.8 | 328131 |
| 1741818900 | 13.41 | -0.22 | -1.61 | 13.84 | 14.0599 | 12.99 | 439876 |
| 1741732500 | 13.63 | 0.16 | 1.19 | 13.655 | 13.6657 | 12.35 | 775052 |
| 1741646100 | 13.47 | 0.45 | 3.46 | 13.995 | 15.8999 | 13.29 | 2247087 |
| 1741390500 | 13.02 | -1.61 | -11.00 | 14.6 | 15.3 | 12.66 | 2101970 |
| 1741304100 | 14.63 | 3.67 | 33.49 | 10.85 | 18.63 | 10.8 | 16044037 |
| 1741217700 | 10.96 | 3.16 | 40.51 | 8.11 | 11.7 | 8.1 | 2721169 |
| 1741131300 | 7.8 | 0.42 | 5.69 | 7.37 | 7.913 | 6.76 | 391632 |
| 1741044900 | 7.38 | -0.48 | -6.11 | 7.79 | 7.9786 | 7.31 | 230357 |
| 1740785700 | 7.86 | -0.32 | -3.91 | 8.1 | 8.1 | 7.54 | 283886 |
| 1740699300 | 8.18 | -0.25 | -2.97 | 8.42 | 8.6 | 8.02 | 177454 |
| 1740612900 | 8.43 | 0.38 | 4.72 | 7.97 | 9.139047 | 7.865 | 384863 |
| 1740526500 | 8.05 | -0.72 | -8.21 | 8.61 | 8.71 | 7.93 | 609597 |
| 1740440100 | 8.77 | -0.4 | -4.36 | 9.2 | 9.4218 | 8.26 | 513875 |
| 1740180900 | 9.17 | -0.5 | -5.17 | 9.9 | 10.4 | 9.02 | 615509 |
| 1740094500 | 9.67 | -0.33 | -3.30 | 9.81 | 10.8 | 9.405 | 657616 |
| 1740008100 | 10 | -0.95 | -8.68 | 10.9 | 10.9 | 9.72 | 825567 |
| 1739921700 | 10.95 | -1 | -8.37 | 11.95 | 11.95 | 10.85 | 699099 |
| 1739576100 | 11.95 | 0.52 | 4.55 | 11.45 | 12.01 | 11.2416 | 372683 |
| 1739489700 | 11.43 | -0.07 | -0.61 | 11.5 | 12.4188 | 11.425 | 558793 |
| 1739403300 | 11.5 | -0.45 | -3.77 | 11.5 | 12.2495 | 11.18 | 581960 |
| 1739316900 | 11.95 | 0.01 | 0.08 | 11.74 | 12.21 | 11.21 | 750955 |
| 1739230500 | 11.94 | -0.45 | -3.63 | 12.55 | 12.75 | 11.7 | 1501913 |
| 1738971300 | 12.39 | 1.15 | 10.23 | 13.59 | 18.3999 | 12.018 | 10595757 |
| 1738884900 | 11.24 | -3.74 | -24.97 | 14.6 | 15.12 | 10.825 | 2067254 |
| 1738798500 | 14.98 | -0.23 | -1.51 | 14.21 | 18 | 13.71 | 2048195 |
| 1738712100 | 15.21 | -4.28 | -21.96 | 17.53 | 17.8 | 15 | 1412747 |
| 1738625700 | 19.49 | -23.32 | -54.47 | 22.7 | 25.5 | 18 | 3238083 |
| 1738366500 | 42.809999 | 5.31 | 14.16 | 41.8 | 44.9 | 39.5 | 707765 |
| 1738280100 | 37.5 | -5.5 | -12.79 | 44 | 44 | 36.12 | 825321 |
| 1738193700 | 43 | -3.01 | -6.54 | 51.57 | 54.498999 | 38 | 1449367 |
| 1738107300 | 46.01 | 4.8 | 11.65 | 44.32 | 58.3 | 36.5 | 3797068 |
| 1738020900 | 41.21 | 2.9 | 7.57 | 39.5 | 44.5 | 39.11 | 955583 |
| 1737761700 | 38.31 | 6.41 | 20.09 | 34.93 | 42 | 34.1 | 1831746 |
| 1737675300 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.9 | 0 |
| 1737588900 | 31.9 | 8.01 | 33.53 | 24.099999 | 33.25 | 23.75 | 2257862 |
| 1737502500 | 23.89 | 0.34 | 1.44 | 23.549999 | 23.89 | 22.22 | 361258 |
| 1737156900 | 23.549999 | 0.05 | 0.21 | 23 | 24.56 | 22.06 | 392684 |
| 1737070500 | 23.5 | 0.27 | 1.16 | 26 | 26 | 23.2 | 591944 |
| 1736984100 | 23.23 | 0.52 | 2.29 | 22.7 | 23.799999 | 21.6 | 676431 |
| 1736897700 | 22.71 | -2.93 | -11.43 | 25.55 | 26 | 22.5 | 481929 |
| 1736811300 | 25.64 | -2.23 | -8.00 | 27.75 | 28.749999 | 24.5 | 537797 |
| 1736552100 | 27.87 | 2.27 | 8.87 | 26.2 | 27.98 | 25.61 | 566796 |
| 1736379300 | 25.6 | -3.21 | -11.14 | 30.509999 | 30.7 | 25.6 | 735013 |
| 1736292900 | 28.81 | -2.44 | -7.81 | 30.48 | 30.48 | 28.26 | 574913 |
| 1736206500 | 31.25 | 0.25 | 0.81 | 32.69 | 34.39 | 30.68 | 839197 |
| 1735947300 | 31 | -0.4 | -1.27 | 30.89 | 36.84 | 29.11 | 1075532 |
| 1735860900 | 31.4 | -1.58 | -4.79 | 33.439999 | 34 | 31.1 | 589047 |
| 1735688100 | 32.979999 | -3.03 | -8.41 | 37 | 37.8 | 32 | 814716 |
| 1735601700 | 36.01 | 2.25 | 6.66 | 34.17 | 42.5 | 31 | 1330357 |
| 1735342500 | 33.76 | -3.24 | -8.76 | 35 | 35.47 | 31.34 | 750019 |
| 1735256100 | 37 | -1.53 | -3.97 | 38.48 | 39.19 | 35 | 780179 |
| 1735077840 | 38.53 | -1.78 | -4.42 | 40.99 | 43.4 | 37.01 | 782510 |
| 1734996900 | 40.31 | -20.85 | -34.09 | 49.9 | 52.9653 | 39.6 | 1936656 |
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
