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 | -0.055 | -0.422102839601 | 13.03 | 13.0599 | 12.83 | 101326 | 12.92119653 | CS |
| 4 | -0.525 | -3.88888888889 | 13.5 | 13.9357 | 12.83 | 95933 | 13.30264715 | CS |
| 12 | 0.255 | 2.00471698113 | 12.72 | 13.9357 | 12.48 | 96745 | 13.17529235 | CS |
| 26 | 0.685 | 5.57363710334 | 12.29 | 13.9357 | 12.22 | 97924 | 13.15200178 | CS |
| 52 | 0.285 | 2.24586288416 | 12.69 | 13.9357 | 12.1 | 87083 | 13.12202452 | CS |
| 156 | 1.995 | 18.1693989071 | 10.98 | 13.9357 | 9.93 | 97073 | 12.37885856 | CS |
| 260 | 6.185 | 91.0898379971 | 6.79 | 13.9357 | 4.1435 | 131115 | 9.98465313 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 12.94 | 0.1 | 0.78 | 12.87 | 13 | 12.8436 | 62728 |
| 1741646400 | 12.84 | -0.16 | -1.23 | 12.95 | 13.025 | 12.83 | 142135 |
| 1741390800 | 13 | 0.12 | 0.93 | 12.96 | 13 | 12.925 | 105680 |
| 1741304400 | 12.88 | -0.08 | -0.62 | 12.91 | 13.0599 | 12.88 | 69693 |
| 1741218000 | 12.96 | -0.1 | -0.77 | 13.03 | 13.0599 | 12.85 | 126394 |
| 1741131600 | 13.06 | -0.14 | -1.06 | 13.15 | 13.1589 | 12.84 | 105118 |
| 1741045200 | 13.2 | -0.1 | -0.75 | 13.4 | 13.55 | 13.135 | 113808 |
| 1740786000 | 13.3 | 0.19 | 1.45 | 13.11 | 13.35 | 13.04 | 50307 |
| 1740699600 | 13.11 | 0.02 | 0.15 | 13.15 | 13.28 | 13.04 | 116610 |
| 1740613200 | 13.09 | -0.23 | -1.73 | 13.32 | 13.35 | 13.06 | 102201 |
| 1740526800 | 13.32 | -0.16 | -1.19 | 13.48 | 13.48 | 13.23 | 87388 |
| 1740440400 | 13.48 | -0.18 | -1.32 | 13.66 | 13.66 | 13.39 | 95252 |
| 1740181200 | 13.66 | -0.18 | -1.30 | 13.84 | 13.92 | 13.53 | 89343 |
| 1740094800 | 13.84 | -0.05 | -0.36 | 13.86 | 13.93 | 13.691 | 115918 |
| 1740008400 | 13.89 | 0.19 | 1.39 | 13.72 | 13.9357 | 13.67 | 77316 |
| 1739922000 | 13.7 | 0 | 0.00 | 13.75 | 13.79 | 13.56 | 119773 |
| 1739576400 | 13.7 | 0.14 | 1.03 | 13.55 | 13.72 | 13.5028 | 87268 |
| 1739490000 | 13.56 | 0.1 | 0.74 | 13.46 | 13.6055 | 13.44 | 99542 |
| 1739403600 | 13.46 | -0.17 | -1.25 | 13.5 | 13.625 | 13.46 | 56246 |
| 1739317200 | 13.63 | 0.07 | 0.52 | 13.6 | 13.64 | 13.57 | 79463 |
| 1739230800 | 13.56 | 0.12 | 0.89 | 13.55 | 13.5772 | 13.47 | 96216 |
| 1738971600 | 13.44 | 0.04 | 0.30 | 13.39 | 13.48 | 13.3266 | 83388 |
| 1738885200 | 13.4 | -0.09 | -0.67 | 13.51 | 13.51 | 13.3626 | 116522 |
| 1738798800 | 13.49 | 0.09 | 0.67 | 13.42 | 13.49 | 13.3501 | 139155 |
| 1738712400 | 13.4 | 0.09 | 0.68 | 13.31 | 13.43 | 13.23 | 161288 |
| 1738626000 | 13.31 | 0.12 | 0.91 | 13.25 | 13.45 | 13.2327 | 184164 |
| 1738366800 | 13.19 | -0.09 | -0.68 | 13.39 | 13.4995 | 13.13 | 120319 |
| 1738280400 | 13.28 | 0.3 | 2.31 | 13.07 | 13.37 | 13.01 | 241328 |
| 1738194000 | 12.98 | -0.11 | -0.84 | 13.06 | 13.17 | 12.97 | 79410 |
| 1738107600 | 13.09 | -0.16 | -1.21 | 13.29 | 13.29 | 13.05 | 47748 |
| 1738021200 | 13.25 | -0.08 | -0.60 | 13.33 | 13.36 | 13.2402 | 55921 |
| 1737762000 | 13.33 | 0.06 | 0.45 | 13.45 | 13.4999 | 13.31 | 54347 |
| 1737675600 | 13.27 | 0 | 0.00 | 13.27 | 13.27 | 13.27 | 0 |
| 1737589200 | 13.27 | -0.13 | -0.97 | 13.44 | 13.44 | 13.22 | 78235 |
| 1737502800 | 13.4 | -0.07 | -0.52 | 13.51 | 13.51 | 13.32 | 90323 |
| 1737157200 | 13.47 | 0.05 | 0.37 | 13.45 | 13.56 | 13.33 | 78289 |
| 1737070800 | 13.42 | -0.02 | -0.15 | 13.38 | 13.45 | 13.34 | 49008 |
| 1736984400 | 13.44 | 0.08 | 0.60 | 13.35 | 13.5 | 13.3259 | 73673 |
| 1736898000 | 13.36 | 0.02 | 0.15 | 13.29 | 13.4 | 13.2241 | 98058 |
| 1736811600 | 13.34 | 0.12 | 0.91 | 13.22 | 13.43 | 13.2 | 95402 |
| 1736552400 | 13.22 | 0.12 | 0.92 | 13.16 | 13.3 | 13.1336 | 60171 |
| 1736379600 | 13.1 | -0.01 | -0.08 | 13.13 | 13.1492 | 13 | 52689 |
| 1736293200 | 13.11 | 0.06 | 0.46 | 13.15 | 13.225 | 13.065 | 74451 |
| 1736206800 | 13.05 | 0.08 | 0.62 | 13.03 | 13.07 | 13 | 86276 |
| 1735947600 | 12.97 | 0.2 | 1.57 | 12.88 | 12.98 | 12.8276 | 63950 |
| 1735861200 | 12.77 | 0.16 | 1.27 | 12.68 | 12.9 | 12.65 | 90406 |
| 1735688400 | 12.61 | 0.1 | 0.80 | 12.56 | 12.678 | 12.5001 | 144131 |
| 1735602000 | 12.51 | -0.05 | -0.40 | 12.56 | 12.6499 | 12.48 | 97712 |
| 1735342800 | 12.56 | -0.1 | -0.79 | 12.61 | 12.69 | 12.52 | 117531 |
| 1735256400 | 12.66 | 0.01 | 0.08 | 12.69 | 12.69 | 12.6006 | 101184 |
| 1735077840 | 12.65 | -0.03 | -0.24 | 12.68 | 12.81 | 12.65 | 106872 |
| 1734997200 | 12.68 | 0.03 | 0.24 | 12.63 | 12.8487 | 12.6249 | 96755 |
| 1734738000 | 12.65 | 0.03 | 0.24 | 12.6 | 12.7 | 12.6 | 79814 |
| 1734651600 | 12.62 | -0.03 | -0.24 | 12.62 | 12.72 | 12.58 | 66429 |
| 1734565200 | 12.65 | -0.08 | -0.63 | 12.72 | 12.78 | 12.53 | 140859 |
| 1734478800 | 12.73 | -0.2 | -1.55 | 12.9 | 12.9158 | 12.72 | 81512 |
| 1734392400 | 12.93 | -0.3 | -2.27 | 13.15 | 13.3799 | 12.91 | 101829 |
| 1734133200 | 13.23 | -0.06 | -0.45 | 13.33 | 13.45 | 13.23 | 81963 |
| 1734046800 | 13.29 | -0.04 | -0.30 | 13.33 | 13.4299 | 13.275 | 50853 |
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
