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 | -0.24 | -2.00836820084 | 11.95 | 12.01 | 11.55 | 23207 | 11.74654607 | CS |
| 4 | -0.96 | -7.57695343331 | 12.67 | 12.95 | 11.55 | 14848 | 12.04661374 | CS |
| 12 | -0.52 | -4.25183973835 | 12.23 | 13.11 | 11.55 | 28352 | 12.52235445 | CS |
| 26 | 0.33 | 2.89982425308 | 11.38 | 13.11 | 11.26 | 23636 | 12.28649547 | CS |
| 52 | 0.1 | 0.861326442722 | 11.61 | 13.11 | 10.74 | 25669 | 11.82706717 | CS |
| 156 | 1.86 | 18.883248731 | 9.85 | 13.11 | 9.52 | 33783 | 10.95436941 | CS |
| 260 | 1.86 | 18.883248731 | 9.85 | 13.11 | 9.52 | 33783 | 10.95436941 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741986000 | 11.71 | 0.16 | 1.39 | 11.68 | 11.71 | 11.68 | 12245 |
| 1741899720 | 11.55 | -0.19 | -1.62 | 11.62 | 11.62 | 11.55 | 25934 |
| 1741813320 | 11.74 | 0.09 | 0.77 | 11.77 | 11.77 | 11.74 | 13905 |
| 1741726800 | 11.65 | -0.13 | -1.10 | 11.8 | 11.8 | 11.65 | 26617 |
| 1741640400 | 11.78 | -0.23 | -1.92 | 11.87 | 11.87 | 11.78 | 23061 |
| 1741384800 | 12.01 | 0.05 | 0.42 | 11.95 | 12.01 | 11.95 | 26519 |
| 1741298400 | 11.96 | -0.16 | -1.32 | 12.11 | 12.11 | 11.96 | 3510 |
| 1741212060 | 12.12 | 0.06 | 0.50 | 12.13 | 12.13 | 12.12 | 743 |
| 1741125660 | 12.06 | -0.14 | -1.15 | 11.93 | 12.06 | 11.93 | 61183 |
| 1741039200 | 12.2 | -0.18 | -1.45 | 12.25 | 12.25 | 12.2 | 3877 |
| 1740780000 | 12.38 | 0.09 | 0.73 | 12.29 | 12.38 | 12.28 | 18517 |
| 1740693600 | 12.29 | 0 | 0.00 | 12.34 | 12.95 | 12.29 | 17840 |
| 1740607200 | 12.29 | 0.02 | 0.16 | 12.38 | 12.42 | 12.27 | 4654 |
| 1740520800 | 12.27 | 0.04 | 0.33 | 12.22 | 12.28 | 12.21 | 6209 |
| 1740434400 | 12.23 | -0.03 | -0.24 | 12.25 | 12.29 | 12.23 | 14326 |
| 1740175200 | 12.26 | -0.27 | -2.15 | 12.37 | 12.37 | 12.23 | 8654 |
| 1740088800 | 12.53 | -0.18 | -1.42 | 12.6 | 12.6 | 12.5 | 4501 |
| 1740002400 | 12.71 | -0.01 | -0.08 | 12.66 | 12.71 | 12.65 | 5683 |
| 1739916000 | 12.72 | 0.08 | 0.63 | 12.72 | 12.72 | 12.68 | 6039 |
| 1739570400 | 12.64 | -0.05 | -0.39 | 12.67 | 12.67 | 12.63 | 10336 |
| 1739484000 | 12.69 | 0.19 | 1.52 | 12.6 | 12.69 | 12.58 | 43028 |
| 1739397600 | 12.5 | -0.12 | -0.95 | 12.52 | 12.52 | 12.48 | 3777 |
| 1739311200 | 12.62 | -0.06 | -0.47 | 12.62 | 12.62 | 12.58 | 9438 |
| 1739224800 | 12.68 | 0.1 | 0.79 | 12.66 | 12.69 | 12.65 | 11480 |
| 1738965600 | 12.58 | -0.09 | -0.71 | 12.59 | 12.59 | 12.57 | 2134 |
| 1738879200 | 12.67 | -0.03 | -0.24 | 12.8 | 12.8 | 12.67 | 5154 |
| 1738792800 | 12.7 | -0.03 | -0.24 | 12.64 | 12.7 | 12.63 | 11260 |
| 1738706400 | 12.73 | 0.06 | 0.47 | 12.72 | 12.73 | 12.69 | 9648 |
| 1738620000 | 12.67 | -0.12 | -0.94 | 12.68 | 12.75 | 12.15 | 824502 |
| 1738360800 | 12.79 | -0.11 | -0.85 | 13.11 | 13.11 | 12.78 | 23442 |
| 1738274400 | 12.9 | 0.15 | 1.18 | 12.86 | 12.93 | 12.85 | 5048 |
| 1738188000 | 12.75 | 0.03 | 0.24 | 12.89 | 12.89 | 12.75 | 2523 |
| 1738101600 | 12.72 | 0.03 | 0.24 | 12.84 | 12.84 | 12.68 | 11036 |
| 1738015200 | 12.69 | -0.04 | -0.31 | 12.72 | 12.72 | 12.66 | 17832 |
| 1737756000 | 12.73 | 0.04 | 0.32 | 12.7 | 12.73 | 12.7 | 3392 |
| 1737669600 | 12.69 | 0.03 | 0.24 | 12.65 | 12.72 | 12.65 | 8041 |
| 1737583200 | 12.66 | -0.01 | -0.08 | 12.67 | 12.71 | 12.65 | 118078 |
| 1737496800 | 12.67 | 0.08 | 0.64 | 12.64 | 12.67 | 12.62 | 5327 |
| 1737410400 | 12.59 | 0.06 | 0.48 | 12.27 | 12.59 | 12.27 | 19155 |
| 1737151200 | 12.53 | 0.11 | 0.89 | 12.53 | 12.53 | 12.53 | 1613 |
| 1737064800 | 12.42 | 0.07 | 0.57 | 12.43 | 12.45 | 12.39 | 9426 |
| 1736978400 | 12.35 | 0.13 | 1.06 | 12.42 | 12.42 | 12.35 | 63835 |
| 1736892000 | 12.22 | 0.04 | 0.33 | 12.23 | 12.29 | 12.22 | 5354 |
| 1736805600 | 12.18 | -0.03 | -0.25 | 12.32 | 12.32 | 12.12 | 15934 |
| 1736546400 | 12.21 | -0.09 | -0.73 | 12.15 | 12.24 | 12.15 | 3750 |
| 1736460000 | 12.3 | -0.01 | -0.08 | 12.25 | 12.3 | 12.24 | 2994 |
| 1736373600 | 12.31 | -0.02 | -0.16 | 12.34 | 12.34 | 12.25 | 11553 |
| 1736287200 | 12.33 | -0.02 | -0.16 | 12.25 | 12.4 | 12.25 | 8744 |
| 1736200800 | 12.35 | -0.03 | -0.24 | 12.39 | 12.46 | 12.35 | 4269 |
| 1735941600 | 12.38 | 0.12 | 0.98 | 12.34 | 12.4 | 12.33 | 5439 |
| 1735855200 | 12.26 | 0.05 | 0.41 | 12.36 | 12.36 | 12.21 | 9216 |
| 1735682400 | 12.21 | 0.05 | 0.41 | 12.4 | 12.4 | 12.21 | 3339 |
| 1735596000 | 12.16 | -0.2 | -1.62 | 12.36 | 12.36 | 12.16 | 5209 |
| 1735336800 | 12.36 | 0.04 | 0.32 | 12.51 | 12.51 | 12.34 | 3243 |
| 1735066800 | 12.32 | 0.05 | 0.41 | 12.3 | 12.32 | 12.3 | 1044 |
| 1734991200 | 12.27 | -0.01 | -0.08 | 12.23 | 12.27 | 12.2 | 2239 |
| 1734732000 | 12.28 | 0.13 | 1.07 | 12.23 | 12.5 | 12.23 | 14123 |
| 1734645600 | 12.15 | -0.13 | -1.06 | 12.2 | 12.3 | 12.15 | 9452 |
| 1734559200 | 12.28 | -0.28 | -2.23 | 12.55 | 12.55 | 12.28 | 4962 |
| 1734472800 | 12.56 | -0.05 | -0.40 | 12.7 | 12.7 | 12.55 | 2041 |
| 1734386400 | 12.61 | 0 | 0.00 | 12.75 | 12.75 | 12.59 | 9120 |
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
