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 | -0.441696113074 | 11.32 | 12.1 | 11.06 | 785493 | 11.5090767 | CS |
| 4 | -6.2 | -35.4894104179 | 17.47 | 17.545 | 11.01 | 1008193 | 12.85260941 | CS |
| 12 | -6.17 | -35.378440367 | 17.44 | 19 | 11.01 | 622883 | 14.74796295 | CS |
| 26 | -7.01 | -38.3479212254 | 18.28 | 20.47 | 11.01 | 637465 | 16.39959961 | CS |
| 52 | -5.39 | -32.3529411765 | 16.66 | 21.24 | 11.01 | 542953 | 17.142974 | CS |
| 156 | -3.98 | -26.0983606557 | 15.25 | 22.84 | 8.75 | 462773 | 16.26988141 | CS |
| 260 | 5.54 | 96.6841186736 | 5.73 | 22.84 | 3.25 | 663815 | 12.47055298 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 11.57 | 0.18 | 1.58 | 11.42 | 11.71 | 11.3 | 642608 |
| 1741992000 | 11.39 | 0.25 | 2.24 | 11.21 | 11.56 | 11.09 | 726639 |
| 1741905600 | 11.14 | -0.47 | -4.05 | 11.58 | 11.78 | 11.06 | 846412 |
| 1741819200 | 11.61 | -0.2 | -1.69 | 11.96 | 12.1 | 11.59 | 776777 |
| 1741732800 | 11.81 | 0.51 | 4.51 | 11.32 | 11.93 | 11.28 | 935029 |
| 1741646400 | 11.3 | -0.99 | -8.06 | 12.07 | 12.2 | 11.01 | 1046048 |
| 1741390800 | 12.29 | 0.64 | 5.49 | 11.63 | 12.305 | 11.63 | 1133268 |
| 1741304400 | 11.65 | -0.3 | -2.51 | 11.75 | 11.97 | 11.535 | 1135480 |
| 1741218000 | 11.95 | -0.3 | -2.45 | 12.19 | 12.38 | 11.79 | 1137219 |
| 1741131600 | 12.25 | -0.59 | -4.60 | 12.59 | 12.78 | 12.16 | 939102 |
| 1741045200 | 12.84 | -0.36 | -2.73 | 13.11 | 13.61 | 12.815 | 1523270 |
| 1740786000 | 13.2 | 1.17 | 9.73 | 11.9 | 13.2 | 11.78 | 3284157 |
| 1740699600 | 12.03 | -3.27 | -21.37 | 14.94 | 14.94 | 11.97 | 2398583 |
| 1740613200 | 15.3 | -0.02 | -0.13 | 15.24 | 15.67 | 15.08 | 701501 |
| 1740526800 | 15.32 | -0.44 | -2.79 | 15.74 | 15.92 | 15.31 | 620802 |
| 1740440400 | 15.76 | -0.13 | -0.82 | 15.96 | 16.1 | 15.59 | 458944 |
| 1740181200 | 15.89 | -0.62 | -3.76 | 16.719999 | 16.719999 | 15.78 | 641587 |
| 1740094800 | 16.51 | -0.23 | -1.37 | 16.62 | 16.64 | 16.3 | 407520 |
| 1740008400 | 16.739999 | -0.56 | -3.24 | 17 | 17.25 | 16.7087 | 485676 |
| 1739922000 | 17.3 | -0.28 | -1.59 | 17.47 | 17.545 | 17.02 | 323233 |
| 1739576400 | 17.58 | -0.24 | -1.35 | 17.88 | 18.005 | 17.535 | 262839 |
| 1739490000 | 17.82 | 0.37 | 2.12 | 17.61 | 17.9 | 17.535 | 310486 |
| 1739403600 | 17.45 | -0.36 | -2.02 | 17.47 | 17.75 | 17.325 | 510395 |
| 1739317200 | 17.81 | 0.34 | 1.95 | 17.38 | 18.03 | 17.35 | 574604 |
| 1739230800 | 17.47 | 0.22 | 1.28 | 17.35 | 17.519 | 17.255 | 362458 |
| 1738971600 | 17.25 | -0.28 | -1.60 | 17.63 | 17.635 | 17.17 | 295333 |
| 1738885200 | 17.53 | -0.16 | -0.90 | 17.71 | 17.81 | 17.395 | 380239 |
| 1738798800 | 17.69 | -0.09 | -0.51 | 17.95 | 17.95 | 17.43 | 417975 |
| 1738712400 | 17.78 | 0.31 | 1.77 | 17.55 | 17.9 | 17.36 | 304034 |
| 1738626000 | 17.47 | -0.45 | -2.51 | 17.67 | 17.87 | 17.34 | 279972 |
| 1738366800 | 17.92 | -0.58 | -3.14 | 18.39 | 18.605 | 17.82 | 398430 |
| 1738280400 | 18.5 | -0.36 | -1.91 | 18.9 | 19 | 18.435 | 338449 |
| 1738194000 | 18.86 | 0.25 | 1.34 | 18.58 | 18.95 | 18.465 | 781415 |
| 1738107600 | 18.61 | 0.49 | 2.70 | 18.1 | 18.712 | 17.83 | 644022 |
| 1738021200 | 18.12 | 0.53 | 3.01 | 17.5 | 18.185 | 17.35 | 485889 |
| 1737762000 | 17.59 | 0.43 | 2.51 | 17.82 | 17.88 | 17.44 | 317248 |
| 1737675600 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
| 1737589200 | 17.16 | -0.49 | -2.78 | 17.56 | 17.635 | 17.13 | 309822 |
| 1737502800 | 17.65 | 0.01 | 0.06 | 17.78 | 17.8 | 17.56 | 351719 |
| 1737157200 | 17.64 | -0.02 | -0.11 | 17.93 | 17.93 | 17.45 | 273910 |
| 1737070800 | 17.66 | -0.06 | -0.34 | 17.72 | 17.765 | 17.52 | 326357 |
| 1736984400 | 17.72 | 0.78 | 4.60 | 17.32 | 17.8 | 17.28 | 315810 |
| 1736898000 | 16.94 | -0.02 | -0.12 | 17.04 | 17.35 | 16.84 | 551304 |
| 1736811600 | 16.96 | 0.13 | 0.77 | 16.6 | 17.05 | 16.6 | 376692 |
| 1736552400 | 16.83 | -0.03 | -0.18 | 16.5 | 16.84 | 16.184999 | 434449 |
| 1736379600 | 16.86 | -0.33 | -1.92 | 16.91 | 16.98 | 16.71 | 450033 |
| 1736293200 | 17.19 | 0.11 | 0.64 | 17.15 | 17.3 | 16.865 | 548162 |
| 1736206800 | 17.08 | -0.05 | -0.29 | 17.26 | 17.42 | 17.08 | 461642 |
| 1735947600 | 17.13 | 0.29 | 1.72 | 16.95 | 17.22 | 16.7301 | 374055 |
| 1735861200 | 16.84 | -0.49 | -2.83 | 17.51 | 17.615 | 16.84 | 389917 |
| 1735688400 | 17.33 | -0.07 | -0.40 | 17.53 | 17.68 | 17.33 | 439505 |
| 1735602000 | 17.4 | 0.04 | 0.23 | 17.22 | 17.42 | 16.93 | 399305 |
| 1735342800 | 17.36 | -0.39 | -2.20 | 17.57 | 17.67 | 17.05 | 309930 |
| 1735256400 | 17.75 | 0.39 | 2.25 | 17.29 | 17.76 | 17.25 | 370071 |
| 1735077840 | 17.36 | -0.1 | -0.57 | 17.44 | 17.48 | 17.1301 | 125382 |
| 1734997200 | 17.46 | 0 | 0.00 | 17.42 | 17.63 | 17.31 | 383600 |
| 1734738000 | 17.46 | 0.02 | 0.11 | 17.15 | 17.765 | 17.08 | 2020738 |
| 1734651600 | 17.44 | 0.05 | 0.29 | 17.43 | 17.78 | 17.3 | 521233 |
| 1734565200 | 17.39 | -0.76 | -4.19 | 18.29 | 18.44 | 17.19 | 553454 |
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
