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 | 2.18 | 18.1666666667 | 12 | 14.16 | 11.605 | 229468 | 12.65014949 | CS |
| 4 | -1.74 | -10.9296482412 | 15.92 | 16.04 | 10.375 | 394098 | 13.04174867 | CS |
| 12 | -1.58 | -10.0253807107 | 15.76 | 17.7616 | 10.375 | 309498 | 14.18609166 | CS |
| 26 | 0.91 | 6.857573474 | 13.27 | 17.7616 | 10.375 | 234561 | 14.40326791 | CS |
| 52 | -0.89 | -5.90577305906 | 15.07 | 17.7616 | 10.375 | 172880 | 14.16647125 | CS |
| 156 | 7.93 | 126.88 | 6.25 | 22.74 | 3.525 | 229523 | 11.56554521 | CS |
| 260 | 3.65 | 34.6628679962 | 10.53 | 47.85 | 3.525 | 221230 | 14.488801 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 14.18 | 0.78 | 5.82 | 13.26 | 14.2 | 13.17 | 318274 |
| 1745534400 | 13.4 | 0.68 | 5.35 | 12.82 | 13.45 | 12.63 | 246107 |
| 1745448000 | 12.72 | 0.34 | 2.75 | 13.07 | 13.58 | 12.68 | 285380 |
| 1745361600 | 12.38 | 0.52 | 4.38 | 12.14 | 12.4 | 11.73 | 193217 |
| 1745275200 | 11.86 | -0.32 | -2.63 | 12 | 12.1625 | 11.605 | 192759 |
| 1744929600 | 12.18 | 0.38 | 3.22 | 11.74 | 12.32 | 11.71 | 201544 |
| 1744843200 | 11.8 | -0.93 | -7.31 | 12.42 | 12.61 | 11.48 | 316645 |
| 1744756800 | 12.73 | 0.36 | 2.91 | 12.32 | 12.87 | 12.235 | 325822 |
| 1744670400 | 12.37 | 0.26 | 2.15 | 12.38 | 12.6 | 11.72 | 265596 |
| 1744411200 | 12.11 | -0.04 | -0.33 | 12.28 | 12.38 | 11.4 | 427398 |
| 1744324800 | 12.15 | -0.81 | -6.25 | 12.27 | 12.6162 | 11.54 | 399028 |
| 1744238400 | 12.96 | 1.8 | 16.13 | 11 | 13.4899 | 10.375 | 823128 |
| 1744152000 | 11.16 | -1.2 | -9.71 | 12.61 | 13.04 | 10.91 | 668611 |
| 1744065600 | 12.36 | -1.49 | -10.76 | 13.15 | 14.15 | 12 | 780044 |
| 1743806400 | 13.85 | -0.12 | -0.86 | 13.42 | 14 | 12.72 | 614732 |
| 1743720000 | 13.97 | -0.98 | -6.56 | 14.09 | 14.79 | 13.83 | 427329 |
| 1743633600 | 14.95 | -0.23 | -1.52 | 14.87 | 15.46 | 14.79 | 249099 |
| 1743547200 | 15.18 | -0.14 | -0.91 | 15.28 | 15.52 | 14.83 | 233524 |
| 1743460800 | 15.32 | -0.25 | -1.61 | 15.21 | 15.985 | 15.01 | 509069 |
| 1743201600 | 15.57 | -0.47 | -2.93 | 15.92 | 16.04 | 15.38 | 316166 |
| 1743115200 | 16.04 | -1.52 | -8.66 | 17.26 | 17.26 | 15.855 | 322339 |
| 1743028800 | 17.56 | -0.07 | -0.40 | 17.71 | 17.71 | 17.04 | 176086 |
| 1742942400 | 17.63 | 0.27 | 1.56 | 17.4 | 17.7616 | 17.14 | 275162 |
| 1742856000 | 17.36 | 0.67 | 4.01 | 16.99 | 17.69 | 16.89 | 308704 |
| 1742596800 | 16.69 | -0.24 | -1.42 | 16.64 | 17.28 | 15.97 | 726783 |
| 1742510400 | 16.93 | 2.27 | 15.48 | 14.58 | 17.1826 | 14.51 | 612492 |
| 1742424000 | 14.66 | 0.38 | 2.66 | 14.35 | 14.82 | 14.14 | 213063 |
| 1742337600 | 14.28 | 0.11 | 0.78 | 14.04 | 14.33 | 14 | 125349 |
| 1742251200 | 14.17 | 0.23 | 1.65 | 13.97 | 14.46 | 13.97 | 230630 |
| 1741992000 | 13.94 | 0.9 | 6.90 | 13.28 | 14.24 | 13.28 | 346753 |
| 1741905600 | 13.04 | -0.39 | -2.90 | 13.44 | 13.53 | 13 | 208728 |
| 1741819200 | 13.43 | -0.02 | -0.15 | 13.71 | 13.71 | 13.19 | 169691 |
| 1741732800 | 13.45 | -0.19 | -1.39 | 13.6 | 13.72 | 13.12 | 237062 |
| 1741646400 | 13.64 | -0.36 | -2.57 | 13.77 | 14.3577 | 13.36 | 207207 |
| 1741390800 | 14 | 0.05 | 0.36 | 13.85 | 14.2432 | 13.69 | 213169 |
| 1741304400 | 13.95 | -0.31 | -2.17 | 14 | 14.36 | 13.88 | 147060 |
| 1741218000 | 14.26 | 0.27 | 1.93 | 14.1 | 14.36 | 14.02 | 206521 |
| 1741131600 | 13.99 | -0.41 | -2.85 | 14 | 14.39 | 13.475 | 296544 |
| 1741045200 | 14.4 | -0.74 | -4.89 | 15.35 | 15.395 | 14.21 | 304457 |
| 1740786000 | 15.14 | 0.22 | 1.47 | 14.81 | 15.47 | 14.78 | 260902 |
| 1740699600 | 14.92 | -0.84 | -5.33 | 15.64 | 15.64 | 14.8 | 233407 |
| 1740613200 | 15.76 | 0.27 | 1.74 | 15.63 | 16.07 | 15.46 | 211924 |
| 1740526800 | 15.49 | 0.75 | 5.09 | 14.77 | 15.63 | 14.77 | 318059 |
| 1740440400 | 14.74 | 0.03 | 0.20 | 15 | 15.63 | 14.7 | 270427 |
| 1740181200 | 14.71 | -0.19 | -1.28 | 15.08 | 15.3363 | 14.32 | 427985 |
| 1740094800 | 14.9 | -0.28 | -1.84 | 15.04 | 15.51 | 13.8501 | 392715 |
| 1740008400 | 15.18 | -0.86 | -5.36 | 15.71 | 16.09 | 15.1534 | 279345 |
| 1739922000 | 16.04 | 2.53 | 18.73 | 13.6 | 16.21 | 13.6 | 591945 |
| 1739576400 | 13.51 | -1.38 | -9.27 | 14.03 | 14.0875 | 12.7726 | 989122 |
| 1739490000 | 14.89 | 0.48 | 3.33 | 14.67 | 14.9606 | 14.43 | 172255 |
| 1739403600 | 14.41 | -0.02 | -0.14 | 14.25 | 14.73 | 14.17 | 150269 |
| 1739317200 | 14.43 | -0.03 | -0.21 | 14.13 | 14.48 | 14.09 | 142756 |
| 1739230800 | 14.46 | -0.01 | -0.07 | 14.55 | 14.865 | 14.43 | 115949 |
| 1738971600 | 14.47 | -0.04 | -0.28 | 14.51 | 14.54 | 14.12 | 100564 |
| 1738885200 | 14.51 | -0.27 | -1.83 | 14.92 | 15.14 | 14.48 | 132915 |
| 1738798800 | 14.78 | -0.21 | -1.40 | 15.01 | 15.02 | 14.73 | 113981 |
| 1738712400 | 14.99 | 0.14 | 0.94 | 15 | 15.17 | 14.57 | 157338 |
| 1738626000 | 14.85 | -0.57 | -3.70 | 14.65 | 15.15 | 14.2202 | 161740 |
| 1738366800 | 15.42 | -0.36 | -2.28 | 15.76 | 16.1 | 15.21 | 182387 |
| 1738280400 | 15.78 | -0.14 | -0.88 | 16.14 | 16.329999 | 15.71 | 106486 |
| 1738194000 | 15.92 | 0.26 | 1.66 | 15.65 | 16.2 | 15.56 | 136788 |
| 1738107600 | 15.66 | -1.27 | -7.50 | 16.7 | 16.7 | 15.53 | 209387 |
| 1738021200 | 16.93 | 0.17 | 1.01 | 16.719999 | 17.14 | 16.555 | 177040 |
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
