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 | 1.21 | 11.8743866536 | 10.19 | 11.6592 | 9.8401 | 964086 | 10.27720358 | CS |
| 4 | -3.02 | -20.9431345354 | 14.42 | 14.75 | 8.9 | 1213821 | 10.7390227 | CS |
| 12 | -2.72 | -19.2634560907 | 14.12 | 16.4289 | 8.9 | 730024 | 12.60738505 | CS |
| 26 | -4.19 | -26.876202694 | 15.59 | 17.7 | 8.9 | 707064 | 13.65337421 | CS |
| 52 | -4.6 | -28.75 | 16 | 21.75 | 8.9 | 672995 | 15.75503893 | CS |
| 156 | -13.6 | -54.4 | 25 | 27.595 | 8.38 | 736614 | 15.39308847 | CS |
| 260 | -9.09 | -44.3631039531 | 20.49 | 31.47 | 6.06 | 718955 | 18.14364197 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 10.75 | 0.26 | 2.48 | 10.6 | 10.8517 | 10.5985 | 708745 |
| 1732232400 | 10.49 | 0.28 | 2.74 | 10.33 | 10.74 | 10.33 | 645390 |
| 1732146000 | 10.21 | 0.05 | 0.49 | 10.17 | 10.255 | 9.8699999 | 1247395 |
| 1732059600 | 10.16 | 0.11 | 1.09 | 10.04 | 10.34 | 9.8401 | 1050392 |
| 1731973200 | 10.05 | -0.14 | -1.37 | 10.19 | 10.27 | 9.95 | 1168510 |
| 1731714000 | 10.19 | -0.17 | -1.64 | 10.49 | 10.49 | 10.15 | 683173 |
| 1731627600 | 10.36 | 0.11 | 1.07 | 10.24 | 10.501 | 10.07 | 1053977 |
| 1731541200 | 10.25 | -0.4 | -3.76 | 10.82 | 10.8895 | 10.205 | 1135741 |
| 1731454800 | 10.65 | -0.65 | -5.75 | 11.14 | 11.32 | 10.63 | 1425341 |
| 1731368400 | 11.3 | 0.34 | 3.10 | 11.01 | 11.48 | 11.01 | 1524994 |
| 1731109200 | 10.96 | 0.68 | 6.61 | 10.85 | 11.16 | 10.71 | 1865680 |
| 1731022800 | 10.28 | -0.59 | -5.43 | 10.74 | 10.94 | 10.1975 | 1561000 |
| 1730936400 | 10.87 | 0.95 | 9.58 | 10.24 | 10.97 | 10.12 | 2489317 |
| 1730850000 | 9.92 | -4.21 | -29.79 | 10.54 | 10.85 | 8.9 | 5593629 |
| 1730763600 | 14.13 | -0.11 | -0.77 | 14.18 | 14.65 | 14.09 | 472936 |
| 1730500800 | 14.24 | 0.08 | 0.56 | 14.41 | 14.57 | 14.15 | 350019 |
| 1730414400 | 14.16 | -0.06 | -0.42 | 14.1 | 14.44 | 14.1 | 389769 |
| 1730328000 | 14.22 | 0.11 | 0.78 | 14.03 | 14.535 | 14.03 | 229858 |
| 1730241600 | 14.11 | -0.49 | -3.36 | 14.2 | 14.345 | 13.98 | 414693 |
| 1730155200 | 14.6 | 0.36 | 2.53 | 14.42 | 14.75 | 14.42 | 265863 |
| 1729896000 | 14.24 | -0.04 | -0.28 | 14.48 | 14.54 | 14.165 | 280308 |
| 1729809600 | 14.28 | 0.07 | 0.49 | 14.25 | 14.36 | 14.06 | 457749 |
| 1729723200 | 14.21 | -0.42 | -2.87 | 14.56 | 14.725 | 14.1 | 553369 |
| 1729636800 | 14.63 | -0.63 | -4.13 | 15.09 | 15.33 | 14.59 | 381215 |
| 1729550400 | 15.26 | -0.48 | -3.05 | 15.72 | 15.8 | 15.24 | 376291 |
| 1729291200 | 15.74 | 0 | 0.00 | 15.85 | 15.865 | 15.68 | 217570 |
| 1729204800 | 15.74 | -0.11 | -0.69 | 15.83 | 15.83 | 15.615 | 278640 |
| 1729118400 | 15.85 | 0.4 | 2.59 | 15.71 | 16.03 | 15.61 | 320535 |
| 1729032000 | 15.45 | 0.02 | 0.13 | 15.5 | 15.83 | 15.45 | 312370 |
| 1728945600 | 15.43 | 0.27 | 1.78 | 15.19 | 15.5197 | 15.14 | 197795 |
| 1728686400 | 15.16 | 0.48 | 3.27 | 14.7 | 15.185 | 14.69 | 479905 |
| 1728600000 | 14.68 | -1.06 | -6.73 | 15.27 | 15.42 | 14.68 | 589498 |
| 1728513600 | 15.74 | -0.03 | -0.19 | 15.88 | 15.88 | 15.67 | 276822 |
| 1728427200 | 15.77 | -0.17 | -1.07 | 15.94 | 16 | 15.69 | 399877 |
| 1728340800 | 15.94 | -0.06 | -0.38 | 15.84 | 16.015 | 15.65 | 516594 |
| 1728081600 | 16 | -0.03 | -0.19 | 16.25 | 16.25 | 15.76 | 461390 |
| 1727995200 | 16.03 | -0.11 | -0.68 | 15.97 | 16.21 | 15.75 | 504556 |
| 1727908800 | 16.14 | -0.08 | -0.49 | 16.04 | 16.27 | 15.93 | 293856 |
| 1727822400 | 16.219999 | 0.41 | 2.59 | 15.76 | 16.428899 | 15.55 | 496184 |
| 1727736000 | 15.81 | 0.01 | 0.06 | 15.67 | 15.845 | 15.61 | 397324 |
| 1727476800 | 15.8 | 0.22 | 1.41 | 15.76 | 16 | 15.67 | 390622 |
| 1727390400 | 15.58 | 0.16 | 1.04 | 15.71 | 15.85 | 15.51 | 337111 |
| 1727304000 | 15.42 | -0.31 | -1.97 | 15.71 | 15.71 | 15.28 | 416602 |
| 1727217600 | 15.73 | -0.24 | -1.50 | 16.07 | 16.129999 | 15.585 | 552267 |
| 1727131200 | 15.97 | 0.11 | 0.69 | 16.059999 | 16.25 | 15.68 | 728591 |
| 1726872000 | 15.86 | -0.1 | -0.63 | 15.73 | 16.05 | 15.67 | 1362329 |
| 1726785600 | 15.96 | 0.52 | 3.37 | 16 | 16.07 | 15.55 | 714925 |
| 1726699200 | 15.44 | 0.28 | 1.85 | 15.2 | 15.92 | 15.06 | 826982 |
| 1726612800 | 15.16 | 0.41 | 2.78 | 14.96 | 15.29 | 14.79 | 366696 |
| 1726526400 | 14.75 | 0.21 | 1.44 | 14.64 | 14.77 | 14.42 | 322832 |
| 1726267200 | 14.54 | 0.55 | 3.93 | 14.36 | 14.84 | 14.2 | 466812 |
| 1726180800 | 13.99 | 0.38 | 2.79 | 13.74 | 14.19 | 13.66 | 968746 |
| 1726094400 | 13.61 | 0.07 | 0.52 | 13.42 | 13.64 | 13.12 | 526217 |
| 1726008000 | 13.54 | 0.32 | 2.42 | 13.25 | 13.56 | 13.19 | 557904 |
| 1725921600 | 13.22 | -0.12 | -0.90 | 13.36 | 13.62 | 13.21 | 681478 |
| 1725662400 | 13.34 | -0.11 | -0.82 | 13.47 | 13.81 | 13.34 | 453683 |
| 1725576000 | 13.45 | -0.1 | -0.74 | 13.65 | 13.71 | 13.365 | 321192 |
| 1725489600 | 13.55 | -0.15 | -1.09 | 13.6 | 13.785 | 13.32 | 419772 |
| 1725403200 | 13.7 | -0.54 | -3.79 | 14.12 | 14.24 | 13.59 | 588383 |
| 1725057600 | 14.24 | 0.03 | 0.21 | 14.38 | 14.38 | 14.07 | 574465 |
| 1724971200 | 14.21 | -0.07 | -0.49 | 14.39 | 14.39 | 14.065 | 337465 |
| 1724884800 | 14.28 | -0.11 | -0.76 | 14.25 | 14.42 | 14.165 | 311170 |
| 1724798400 | 14.39 | -0.26 | -1.77 | 14.45 | 14.525 | 14.11 | 357416 |
| 1724712000 | 14.65 | -0.1 | -0.68 | 14.99 | 15.07 | 14.61 | 481082 |
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
