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 | 0.05 | 0.362581580856 | 13.79 | 13.97 | 13.11 | 34944 | 13.53568537 | CS |
| 4 | -0.63 | -4.35383552177 | 14.47 | 15.0491 | 13.11 | 42179 | 14.09041553 | CS |
| 12 | 0.54 | 4.06015037594 | 13.3 | 15.0491 | 11.95 | 52429 | 13.59519802 | CS |
| 26 | -1.32 | -8.70712401055 | 15.16 | 16.86 | 11.95 | 43348 | 14.2681775 | CS |
| 52 | 2.42 | 21.1908931699 | 11.42 | 16.86 | 10.6 | 44441 | 13.36908633 | CS |
| 156 | -6.05 | -30.4172951232 | 19.89 | 20.005 | 9.62 | 65202 | 14.84863676 | CS |
| 260 | -0.08 | -0.574712643678 | 13.92 | 22.74 | 9.62 | 76250 | 16.34279197 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 13.84 | 0.23 | 1.69 | 13.71 | 13.86 | 13.63 | 23489 |
| 1741905300 | 13.61 | 0.14 | 1.04 | 13.51 | 13.66 | 13.15 | 30232 |
| 1741818900 | 13.47 | 0.12 | 0.90 | 13.15 | 13.54 | 13.11 | 38809 |
| 1741732500 | 13.35 | -0.12 | -0.89 | 13.6288 | 13.6288 | 13.31 | 30806 |
| 1741646100 | 13.47 | -0.35 | -2.53 | 13.7 | 13.79 | 13.46 | 43054 |
| 1741390500 | 13.82 | 0 | 0.00 | 13.655 | 13.97 | 13.44 | 30442 |
| 1741304100 | 13.82 | -0.07 | -0.50 | 13.7 | 13.87 | 13.61 | 29594 |
| 1741217700 | 13.89 | -0.07 | -0.50 | 13.98 | 14 | 13.685 | 31822 |
| 1741131300 | 13.96 | -0.06 | -0.43 | 13.45 | 14.1599 | 13.45 | 40034 |
| 1741044900 | 14.02 | -0.05 | -0.36 | 14.08 | 14.195 | 13.93 | 55848 |
| 1740785700 | 14.07 | -0.15 | -1.05 | 14.23 | 14.2556 | 14 | 79464 |
| 1740699300 | 14.22 | 0.01 | 0.07 | 14.21 | 14.335 | 14.06 | 21034 |
| 1740612900 | 14.21 | 0.06 | 0.42 | 14.005 | 14.24 | 13.94 | 37935 |
| 1740526500 | 14.15 | 0.06 | 0.43 | 14.07 | 14.4 | 14.06 | 58119 |
| 1740440100 | 14.09 | -0.1 | -0.70 | 14.3 | 14.58 | 14.06 | 32855 |
| 1740180900 | 14.19 | -0.32 | -2.21 | 14.66 | 15.0491 | 14.115 | 47763 |
| 1740094500 | 14.51 | -0.16 | -1.09 | 14.5 | 14.56 | 14.25 | 36393 |
| 1740008100 | 14.67 | -0.08 | -0.54 | 14.6 | 14.6928 | 14.33 | 33072 |
| 1739921700 | 14.75 | 0.05 | 0.34 | 14.55 | 14.8 | 14.525 | 39900 |
| 1739576100 | 14.7 | 0.32 | 2.23 | 14.47 | 14.83 | 14.44 | 71803 |
| 1739489700 | 14.38 | 0.28 | 1.99 | 14.22 | 14.41 | 13.85 | 76352 |
| 1739403300 | 14.1 | -0.11 | -0.77 | 14.02 | 14.15 | 13.81 | 75684 |
| 1739316900 | 14.21 | 0.54 | 3.95 | 13.58 | 14.22 | 13.575 | 67791 |
| 1739230500 | 13.67 | 0.08 | 0.59 | 13.63 | 13.775 | 13.38 | 42782 |
| 1738971300 | 13.59 | -0.15 | -1.09 | 13.68 | 13.68 | 13.42 | 37091 |
| 1738884900 | 13.74 | -0.01 | -0.07 | 13.84 | 13.84 | 13.64 | 39407 |
| 1738798500 | 13.75 | -0.03 | -0.22 | 13.77 | 13.8 | 13.61 | 56238 |
| 1738712100 | 13.78 | 0.3 | 2.23 | 13.48 | 13.795 | 13.42 | 41298 |
| 1738625700 | 13.48 | -0.26 | -1.89 | 13.49 | 13.63 | 13.33 | 57950 |
| 1738366500 | 13.74 | -0.01 | -0.07 | 13.75 | 13.94 | 13.625 | 86469 |
| 1738280100 | 13.75 | -0.62 | -4.31 | 14.25 | 14.41 | 13.6 | 71407 |
| 1738193700 | 14.37 | 0.99 | 7.40 | 13.37 | 14.41 | 12.98 | 69435 |
| 1738107300 | 13.38 | -0.12 | -0.89 | 13.43 | 13.5 | 13.38 | 31363 |
| 1738020900 | 13.5 | 0.24 | 1.81 | 13.26 | 13.63 | 13.26 | 50928 |
| 1737761700 | 13.26 | 0.05 | 0.38 | 13.2 | 13.4 | 13.2 | 31784 |
| 1737675300 | 13.21 | 0 | 0.00 | 13.21 | 13.21 | 13.21 | 0 |
| 1737588900 | 13.21 | -0.13 | -0.97 | 13.26 | 13.29 | 13 | 55723 |
| 1737502500 | 13.34 | 0.14 | 1.06 | 13.295 | 13.38 | 12.8953 | 62722 |
| 1737156900 | 13.2 | 0.18 | 1.38 | 13.02 | 13.21 | 12.94 | 62897 |
| 1737070500 | 13.02 | 0.03 | 0.23 | 13.01 | 13.065 | 12.79 | 63506 |
| 1736984100 | 12.99 | 0.39 | 3.10 | 12.89 | 13.02 | 12.75 | 47899 |
| 1736897700 | 12.6 | 0.27 | 2.19 | 12.36 | 12.62 | 12.18 | 45296 |
| 1736811300 | 12.33 | 0.22 | 1.82 | 11.98 | 12.345 | 11.95 | 54351 |
| 1736552100 | 12.11 | -0.53 | -4.19 | 12.455 | 12.46 | 11.98 | 54478 |
| 1736379300 | 12.64 | -0.08 | -0.63 | 12.4456 | 12.72 | 12.33 | 54859 |
| 1736292900 | 12.72 | -0.16 | -1.24 | 12.8602 | 12.87 | 12.53 | 73559 |
| 1736206500 | 12.88 | -0.17 | -1.30 | 13.02 | 13.1384 | 12.86 | 43606 |
| 1735947300 | 13.05 | -0.05 | -0.38 | 13.06 | 13.1 | 12.91 | 89695 |
| 1735860900 | 13.1 | -0.34 | -2.53 | 13.485 | 13.485 | 13.07 | 43426 |
| 1735688100 | 13.44 | 0.16 | 1.20 | 13.2 | 13.545 | 13.12 | 40982 |
| 1735601700 | 13.28 | -0.14 | -1.04 | 13.3 | 13.38 | 13.13 | 66077 |
| 1735342500 | 13.42 | -0.25 | -1.83 | 13.585 | 13.68 | 13.33 | 37513 |
| 1735256100 | 13.67 | 0.17 | 1.26 | 13.48 | 13.7 | 13.27 | 30384 |
| 1735077840 | 13.5 | 0.05 | 0.37 | 13.47 | 13.56 | 13.385 | 20134 |
| 1734996900 | 13.45 | -0.03 | -0.22 | 13.44 | 13.71 | 13.39 | 59450 |
| 1734737700 | 13.48 | -0.48 | -3.44 | 13.45 | 14.2029 | 13.43 | 155261 |
| 1734651300 | 13.96 | -0.05 | -0.36 | 14.33 | 14.36 | 13.87 | 46366 |
| 1734564900 | 14.01 | -0.74 | -5.02 | 14.73 | 14.97 | 14 | 55318 |
| 1734478500 | 14.75 | 0.08 | 0.55 | 14.6794 | 14.77 | 14.55 | 32911 |
| 1734392100 | 14.67 | -0.13 | -0.88 | 14.72 | 14.848 | 14.58 | 42373 |
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
