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 | 0.0399 | 0.284593437946 | 14.02 | 14.5 | 14.01 | 2856590 | 14.25083264 | CS |
| 4 | -0.0501 | -0.355067328136 | 14.11 | 14.52 | 13.76 | 3615280 | 14.07353183 | CS |
| 12 | 1.4799 | 11.7639109698 | 12.58 | 14.52 | 11.995 | 2813304 | 13.50380661 | CS |
| 26 | 1.1999 | 9.33048211509 | 12.86 | 14.52 | 11.895 | 2353413 | 13.02477694 | CS |
| 52 | 1.7399 | 14.1225649351 | 12.32 | 14.52 | 11.36 | 1920525 | 12.67992014 | CS |
| 156 | -1.8601 | -11.6840452261 | 15.92 | 17.06 | 9.57 | 1322098 | 12.90346534 | CS |
| 260 | 1.9599 | 16.1975206612 | 12.1 | 20.5075 | 8.53 | 991846 | 13.68970688 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 14.04 | -0.06 | -0.43 | 14.06 | 14.21 | 13.97 | 5502253 |
| 1742510400 | 14.1 | -0.13 | -0.91 | 14.26 | 14.35 | 14.03 | 3696290 |
| 1742424000 | 14.23 | -0.19 | -1.32 | 14.47 | 14.5 | 14.16 | 2897194 |
| 1742337600 | 14.42 | 0.08 | 0.56 | 14.35 | 14.46 | 14.28 | 2525455 |
| 1742251200 | 14.34 | 0.12 | 0.84 | 14.19 | 14.35 | 14.19 | 2915608 |
| 1741992000 | 14.22 | 0.23 | 1.64 | 14.02 | 14.22 | 14.01 | 2248404 |
| 1741905600 | 13.99 | 0.06 | 0.43 | 13.96 | 14.13 | 13.935 | 2180036 |
| 1741819200 | 13.93 | 0.04 | 0.29 | 14.01 | 14.06 | 13.76 | 3105446 |
| 1741732800 | 13.89 | -0.37 | -2.59 | 14.28 | 14.33 | 13.771 | 4745614 |
| 1741646400 | 14.26 | -0.11 | -0.77 | 14.31 | 14.52 | 14.2 | 5010886 |
| 1741390800 | 14.37 | 0.35 | 2.50 | 14.04 | 14.465 | 14.02 | 4836069 |
| 1741304400 | 14.02 | -0.05 | -0.36 | 14 | 14.09 | 13.93 | 2514797 |
| 1741218000 | 14.07 | 0.21 | 1.52 | 13.86 | 14.1 | 13.8 | 4888701 |
| 1741131600 | 13.86 | -0.11 | -0.79 | 13.925 | 13.9589 | 13.7775 | 3973965 |
| 1741045200 | 13.97 | -0.1 | -0.71 | 14.07 | 14.11 | 13.925 | 2938678 |
| 1740786000 | 14.07 | 0.12 | 0.86 | 13.96 | 14.11 | 13.92 | 4780026 |
| 1740699600 | 13.95 | -0.01 | -0.07 | 13.96 | 14.02 | 13.9 | 2539838 |
| 1740613200 | 13.96 | 0.08 | 0.58 | 13.9 | 14.025 | 13.87 | 3845853 |
| 1740526800 | 13.88 | -0.04 | -0.29 | 13.95 | 14.02 | 13.81 | 3707222 |
| 1740440400 | 13.92 | -0.14 | -1.00 | 13.96 | 13.99 | 13.81 | 3448439 |
| 1740181200 | 14.06 | 0.19 | 1.37 | 14.11 | 14.21 | 13.96 | 5562353 |
| 1740094800 | 13.87 | 0.06 | 0.43 | 13.83 | 13.945 | 13.79 | 2472504 |
| 1740008400 | 13.81 | 0.1 | 0.73 | 13.69 | 13.83 | 13.67 | 2408486 |
| 1739922000 | 13.71 | -0.08 | -0.58 | 13.79 | 13.85 | 13.69 | 2816642 |
| 1739576400 | 13.79 | 0.32 | 2.38 | 13.51 | 13.82 | 13.51 | 3780664 |
| 1739490000 | 13.47 | 0.21 | 1.58 | 13.37 | 13.48 | 13.27 | 2385107 |
| 1739403600 | 13.26 | -0.05 | -0.38 | 13.2 | 13.3 | 13.16 | 2187059 |
| 1739317200 | 13.31 | -0.03 | -0.22 | 13.3 | 13.32 | 13.23 | 1928928 |
| 1739230800 | 13.34 | 0 | 0.00 | 13.36 | 13.386 | 13.28 | 1373929 |
| 1738971600 | 13.34 | -0.07 | -0.52 | 13.4 | 13.42 | 13.26 | 1863629 |
| 1738885200 | 13.41 | 0.07 | 0.52 | 13.39 | 13.44 | 13.33 | 2411051 |
| 1738798800 | 13.34 | 0.07 | 0.53 | 13.29 | 13.39 | 13.28 | 2113220 |
| 1738712400 | 13.27 | 0.06 | 0.45 | 13.17 | 13.3 | 13.03 | 2017775 |
| 1738626000 | 13.21 | -0.06 | -0.45 | 13 | 13.265 | 12.985 | 4029434 |
| 1738366800 | 13.27 | 0.12 | 0.91 | 13.205 | 13.43 | 13.13 | 3000045 |
| 1738280400 | 13.15 | 0.29 | 2.26 | 12.91 | 13.16 | 12.9 | 3334482 |
| 1738194000 | 12.86 | -0.05 | -0.39 | 12.9 | 13.01 | 12.79 | 2800074 |
| 1738107600 | 12.91 | 0.13 | 1.02 | 12.85 | 12.96 | 12.81 | 3384157 |
| 1738021200 | 12.78 | 0.15 | 1.19 | 12.75 | 13.03 | 12.71 | 4130314 |
| 1737762000 | 12.63 | -0.13 | -1.02 | 12.62 | 12.74 | 12.57 | 1538245 |
| 1737675600 | 12.76 | 0 | 0.00 | 12.76 | 12.76 | 12.76 | 0 |
| 1737589200 | 12.76 | -0.08 | -0.62 | 12.85 | 12.92 | 12.74 | 2996491 |
| 1737502800 | 12.84 | 0.09 | 0.71 | 12.79 | 12.855 | 12.71 | 2705235 |
| 1737157200 | 12.75 | 0.12 | 0.95 | 12.67 | 12.75 | 12.65 | 1851872 |
| 1737070800 | 12.63 | 0.14 | 1.12 | 12.5 | 12.705 | 12.46 | 2449133 |
| 1736984400 | 12.49 | 0.2 | 1.63 | 12.49 | 12.56 | 12.4201 | 1754154 |
| 1736898000 | 12.29 | 0.11 | 0.90 | 12.25 | 12.31 | 12.19 | 1661593 |
| 1736811600 | 12.18 | -0.06 | -0.49 | 12.2 | 12.21 | 11.995 | 2566284 |
| 1736552400 | 12.24 | -0.26 | -2.08 | 12.37 | 12.4 | 12.22 | 2099398 |
| 1736379600 | 12.5 | -0.06 | -0.48 | 12.5 | 12.55 | 12.3799 | 1891809 |
| 1736293200 | 12.56 | -0.04 | -0.32 | 12.6 | 12.73 | 12.525 | 1716375 |
| 1736206800 | 12.6 | -0.07 | -0.55 | 12.67 | 12.74 | 12.56 | 2038278 |
| 1735947600 | 12.67 | 0.07 | 0.56 | 12.59 | 12.7193 | 12.5412 | 2134717 |
| 1735861200 | 12.6 | -0.05 | -0.40 | 12.51 | 12.63 | 12.485 | 2300106 |
| 1735688400 | 12.65 | 0.13 | 1.04 | 12.57 | 12.69 | 12.53 | 2368269 |
| 1735602000 | 12.52 | -0.05 | -0.40 | 12.57 | 12.58 | 12.43 | 1825357 |
| 1735342800 | 12.57 | 0 | 0.00 | 12.57 | 12.62 | 12.5 | 910038 |
| 1735256400 | 12.57 | -0.06 | -0.48 | 12.6 | 12.64 | 12.54 | 1125283 |
| 1735077840 | 12.63 | 0.14 | 1.12 | 12.5 | 12.63 | 12.465 | 522299 |
| 1734997200 | 12.49 | -0.08 | -0.64 | 12.6 | 12.61 | 12.39 | 1734537 |
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
