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 | -1.72 | -11.4361702128 | 15.04 | 15.49 | 12.84 | 1165831 | 13.75788622 | CS |
| 4 | -0.92 | -6.4606741573 | 14.24 | 16.3841 | 12.84 | 977942 | 14.48819162 | CS |
| 12 | 5 | 60.0961538462 | 8.32 | 16.735 | 7.85 | 1636922 | 13.14141992 | CS |
| 26 | 7.66 | 135.335689046 | 5.66 | 16.735 | 4.25 | 1412474 | 10.01069218 | CS |
| 52 | 8.52 | 177.5 | 4.8 | 16.735 | 3.5 | 1093783 | 8.42851083 | CS |
| 156 | 10.1 | 313.664596273 | 3.22 | 16.735 | 1.16 | 668521 | 6.3914048 | CS |
| 260 | -2.13 | -13.786407767 | 15.45 | 19.98 | 1.16 | 686087 | 7.2717831 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 13.09 | -1.36 | -9.41 | 14.54 | 14.57 | 12.84 | 1004703 |
| 1734478500 | 14.45 | 1 | 7.43 | 13.37 | 14.55 | 13.11 | 1475500 |
| 1734392100 | 13.45 | 0.01 | 0.07 | 13.45 | 13.9 | 13.3 | 836635 |
| 1734132900 | 13.44 | -0.41 | -2.96 | 13.93 | 14.19 | 13.4 | 819209 |
| 1734046500 | 13.85 | -1.56 | -10.12 | 15.3 | 15.49 | 13.77 | 1755695 |
| 1733960100 | 15.41 | 0.45 | 2.97 | 15.26 | 15.54 | 14.7827 | 788537 |
| 1733873700 | 14.965 | -0.2 | -1.29 | 15.19 | 15.38 | 14.68 | 753485 |
| 1733787300 | 15.16 | -0.11 | -0.72 | 15.49 | 15.72 | 15 | 773956 |
| 1733528100 | 15.27 | 0.83 | 5.75 | 14.69 | 15.67 | 14.52 | 735784 |
| 1733441700 | 14.44 | -0.06 | -0.41 | 14.48 | 14.64 | 14.22 | 741214 |
| 1733355300 | 14.5 | 0.46 | 3.28 | 14.05 | 14.68 | 13.98 | 859627 |
| 1733268900 | 14.04 | -1.23 | -8.06 | 15.01 | 15.2145 | 13.95 | 1035005 |
| 1733182500 | 15.27 | 0.17 | 1.13 | 15.475 | 16.3841 | 15.25 | 1469661 |
| 1732917840 | 15.1 | 0.11 | 0.73 | 14.89 | 15.29 | 14.75 | 623952 |
| 1732750500 | 14.99 | 0.16 | 1.08 | 14.97 | 15.32 | 14.74 | 607854 |
| 1732664100 | 14.83 | -0.06 | -0.40 | 15.04 | 15.34 | 14.44 | 965817 |
| 1732577700 | 14.89 | 0.62 | 4.34 | 14.68 | 15.09 | 14.37 | 1789713 |
| 1732318500 | 14.27 | -0.08 | -0.56 | 14.51 | 14.52 | 14.0842 | 455904 |
| 1732232100 | 14.35 | 0.09 | 0.63 | 14.24 | 15 | 13.87 | 1264580 |
| 1732145700 | 14.26 | 0.05 | 0.35 | 14.23 | 14.49 | 13.86 | 679439 |
| 1732059300 | 14.21 | 1.36 | 10.58 | 12.68 | 14.36 | 12.66 | 1343114 |
| 1731972900 | 12.85 | -0.82 | -6.00 | 13.75 | 13.78 | 12.76 | 1694516 |
| 1731713700 | 13.67 | -1.33 | -8.87 | 15.18 | 15.27 | 13.63 | 1432809 |
| 1731627300 | 15 | -0.69 | -4.40 | 15.52 | 16.079999 | 14.92 | 880923 |
| 1731540900 | 15.69 | -0.2 | -1.26 | 16.309999 | 16.71 | 15.605 | 1977401 |
| 1731454500 | 15.89 | -0.55 | -3.35 | 14.97 | 16.55 | 14.95 | 1899833 |
| 1731368100 | 16.44 | 0 | 0.00 | 16.3 | 16.735 | 15.84 | 1177974 |
| 1731108900 | 16.44 | 1.61 | 10.86 | 14.7 | 16.469999 | 14.55 | 2394412 |
| 1731022500 | 14.83 | 0.63 | 4.44 | 14.21 | 14.85 | 14.2 | 884230 |
| 1730936100 | 14.2 | 0.36 | 2.60 | 14.52 | 14.54 | 13.8 | 1338345 |
| 1730849700 | 13.84 | 0.05 | 0.36 | 13.84 | 13.905 | 13.424 | 1002562 |
| 1730763300 | 13.79 | -0.04 | -0.29 | 13.85 | 14.13 | 13.14 | 789867 |
| 1730500500 | 13.83 | 0.12 | 0.88 | 13.86 | 14.05 | 13.61 | 642063 |
| 1730414100 | 13.71 | -0.61 | -4.26 | 14.14 | 14.19 | 13.441 | 1555719 |
| 1730327700 | 14.32 | -0.48 | -3.24 | 14.66 | 14.77 | 14.12 | 1736999 |
| 1730241300 | 14.8 | -0.19 | -1.27 | 15 | 15.62 | 14.4 | 1395744 |
| 1730154900 | 14.99 | 0.54 | 3.74 | 14.71 | 15.13 | 14.51 | 1097187 |
| 1729895700 | 14.45 | -0.37 | -2.50 | 15.03 | 15.35 | 14.39 | 1008784 |
| 1729809300 | 14.82 | 0.15 | 1.02 | 14.58 | 14.9 | 14.2503 | 1220529 |
| 1729722900 | 14.67 | -0.16 | -1.08 | 14.75 | 14.82 | 14.12 | 1468984 |
| 1729636500 | 14.83 | -0.28 | -1.85 | 15.05 | 15.2171 | 14.64 | 1531914 |
| 1729550100 | 15.11 | -0.2 | -1.31 | 15.07 | 15.25 | 14.7 | 1758346 |
| 1729290900 | 15.31 | 0.7 | 4.79 | 14.66 | 15.39 | 14.25 | 2033697 |
| 1729204500 | 14.61 | -0.29 | -1.95 | 14.78 | 15.9199 | 14.04 | 4340027 |
| 1729118100 | 14.9 | 6.34 | 74.07 | 12.05 | 15.54 | 12.01 | 17350337 |
| 1729031700 | 8.56 | -0.17 | -1.95 | 8.6199999 | 8.7668 | 8.5 | 883225 |
| 1728945300 | 8.73 | 0.12 | 1.39 | 8.65 | 8.92 | 8.545 | 1394510 |
| 1728686100 | 8.61 | 0.35 | 4.24 | 8.23 | 8.71 | 8.15 | 915960 |
| 1728599700 | 8.26 | -0.15 | -1.78 | 8.16 | 8.49 | 8.14 | 699615 |
| 1728513300 | 8.41 | 0.41 | 5.13 | 7.99 | 8.43 | 7.85 | 685709 |
| 1728426900 | 8 | -0.04 | -0.50 | 7.95 | 8.335 | 7.85 | 587199 |
| 1728340500 | 8.0399999 | -0.37 | -4.40 | 8.39 | 8.51 | 8 | 941386 |
| 1728081300 | 8.41 | -0.09 | -1.06 | 8.56 | 8.75 | 8.23 | 841690 |
| 1727994900 | 8.5 | -0.33 | -3.74 | 8.95 | 8.95 | 8.3699999 | 1065725 |
| 1727908500 | 8.83 | 0.53 | 6.39 | 8.68 | 9.0999 | 8.36 | 1569626 |
| 1727822100 | 8.3 | 0.1 | 1.22 | 8.16 | 8.36 | 8.02 | 1156334 |
| 1727735700 | 8.2 | -0.09 | -1.09 | 8.33 | 8.49 | 8.07 | 1215666 |
| 1727476500 | 8.2899999 | 0.27 | 3.37 | 8.35 | 8.44 | 8.1 | 4063238 |
| 1727390100 | 8.02 | -0.99 | -10.99 | 8.32 | 8.55 | 8 | 8031729 |
| 1727303700 | 9.01 | 0.82 | 10.01 | 8.55 | 9.92 | 8.08 | 8746815 |
| 1727217300 | 8.19 | 2.85 | 53.37 | 6.41 | 8.35 | 6.37 | 15695536 |
| 1727130900 | 5.34 | -0.34 | -5.99 | 5.69 | 5.79 | 5.34 | 498987 |
| 1726871700 | 5.68 | -0.26 | -4.38 | 5.95 | 6.0199999 | 5.68 | 1777723 |
| 1726785300 | 5.94 | 0.47 | 8.59 | 5.76 | 5.99 | 5.66 | 494533 |
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
