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 | 0.33 | 2.82051282051 | 11.7 | 12.43 | 11.6 | 7887818 | 12.01541279 | CS |
| 4 | -1.44 | -10.6904231626 | 13.47 | 13.6399 | 11.53 | 7496059 | 12.30376763 | CS |
| 12 | -3.4 | -22.0349967596 | 15.43 | 15.93 | 11.53 | 8149552 | 13.52299972 | CS |
| 26 | -7.67 | -38.9340101523 | 19.7 | 21.275 | 11.53 | 8285109 | 16.24167178 | CS |
| 52 | -15.66 | -56.5547128927 | 27.69 | 29.6 | 11.53 | 7014910 | 19.26638352 | CS |
| 156 | -44.09 | -78.5637918746 | 56.12 | 63.74 | 11.53 | 5431991 | 24.94067098 | CS |
| 260 | -29.3 | -70.8928139366 | 41.33 | 64.8 | 10.89 | 5800431 | 28.69518443 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 12.03 | -0.24 | -1.96 | 12.26 | 12.355 | 11.95 | 5815123 |
| 1740440400 | 12.27 | 0.26 | 2.16 | 12 | 12.43 | 12 | 10382831 |
| 1740181200 | 12.01 | 0.01 | 0.08 | 12.09 | 12.2 | 11.8 | 7106322 |
| 1740094800 | 12 | 0.32 | 2.74 | 11.7 | 12.03 | 11.65 | 8506645 |
| 1740008400 | 11.68 | -0.13 | -1.10 | 11.7 | 11.85 | 11.6 | 7628171 |
| 1739922000 | 11.81 | 0.09 | 0.77 | 11.75 | 12.1 | 11.67 | 7012360 |
| 1739576400 | 11.72 | -0.14 | -1.18 | 11.95 | 12.1099 | 11.7 | 6854738 |
| 1739490000 | 11.86 | 0.24 | 2.07 | 11.68 | 11.975 | 11.63 | 7245426 |
| 1739403600 | 11.62 | -0.16 | -1.36 | 11.69 | 11.76 | 11.53 | 8403372 |
| 1739317200 | 11.78 | -0.03 | -0.25 | 11.71 | 11.96 | 11.67 | 7348587 |
| 1739230800 | 11.81 | -0.27 | -2.24 | 12.15 | 12.18 | 11.78 | 8782479 |
| 1738971600 | 12.08 | -0.68 | -5.33 | 12.75 | 12.75 | 12.06 | 9365373 |
| 1738885200 | 12.76 | -0.23 | -1.77 | 13.16 | 13.46 | 12.76 | 7587871 |
| 1738798800 | 12.99 | -0.23 | -1.74 | 13.17 | 13.235 | 12.8401 | 6014808 |
| 1738712400 | 13.22 | 0.24 | 1.85 | 12.85 | 13.35 | 12.765 | 6890720 |
| 1738626000 | 12.98 | -0.23 | -1.74 | 12.79 | 13.12 | 12.61 | 8349150 |
| 1738366800 | 13.21 | -0.22 | -1.64 | 13.44 | 13.54 | 13.06 | 6799833 |
| 1738280400 | 13.43 | 0.23 | 1.74 | 13.29 | 13.515 | 13.21 | 5722030 |
| 1738194000 | 13.2 | -0.36 | -2.65 | 13.47 | 13.6399 | 13.01 | 6609276 |
| 1738107600 | 13.56 | 0.01 | 0.07 | 13.55 | 13.76 | 13.405 | 5243249 |
| 1738021200 | 13.55 | -0.05 | -0.37 | 13.59 | 13.72 | 13.28 | 5705938 |
| 1737762000 | 13.6 | 0.23 | 1.72 | 13.86 | 13.99 | 13.6 | 5246248 |
| 1737675600 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
| 1737589200 | 13.37 | 0.17 | 1.29 | 13.2 | 13.415 | 12.81 | 10100070 |
| 1737502800 | 13.2 | 0.2 | 1.54 | 13.04 | 13.55 | 13.04 | 9156644 |
| 1737157200 | 13 | 0.15 | 1.17 | 12.95 | 13.06 | 12.83 | 4712863 |
| 1737070800 | 12.85 | 0.03 | 0.23 | 12.8 | 13.06 | 12.73 | 5828945 |
| 1736984400 | 12.82 | 0.12 | 0.94 | 12.98 | 13.09 | 12.62 | 7662019 |
| 1736898000 | 12.7 | -0.34 | -2.61 | 13.14 | 13.235 | 12.7 | 8673853 |
| 1736811600 | 13.04 | -0.64 | -4.68 | 13.72 | 13.72 | 12.96 | 10219006 |
| 1736552400 | 13.68 | 0.19 | 1.41 | 13.3001 | 13.745 | 13.26 | 5717636 |
| 1736379600 | 13.49 | -0.33 | -2.39 | 13.67 | 13.72 | 13.26 | 7086769 |
| 1736293200 | 13.82 | -0.18 | -1.29 | 14.04 | 14.28 | 13.755 | 7262855 |
| 1736206800 | 14 | -0.12 | -0.85 | 14.335 | 14.55 | 13.98 | 8024266 |
| 1735947600 | 14.12 | 0.09 | 0.64 | 13.98 | 14.2 | 13.78 | 5709431 |
| 1735861200 | 14.03 | -0.01 | -0.07 | 14.2 | 14.4799 | 13.85 | 6109300 |
| 1735688400 | 14.04 | 0.18 | 1.30 | 13.93 | 14.1006 | 13.775 | 6460601 |
| 1735602000 | 13.86 | -0.5 | -3.48 | 13.97 | 14.0811 | 13.65 | 10831109 |
| 1735342800 | 14.36 | -0.49 | -3.30 | 14.56 | 14.795 | 14.32 | 4747429 |
| 1735256400 | 14.85 | 0.46 | 3.20 | 14.35 | 14.96 | 14.35 | 7223932 |
| 1735077840 | 14.39 | 0.1 | 0.70 | 14.3 | 14.42 | 14.02 | 4086430 |
| 1734997200 | 14.29 | 0.12 | 0.85 | 14.13 | 14.37 | 13.93 | 5846947 |
| 1734738000 | 14.17 | 0.31 | 2.24 | 13.92 | 14.38 | 13.82 | 30294734 |
| 1734651600 | 13.86 | -0.01 | -0.07 | 14.025 | 14.24 | 13.8 | 8102379 |
| 1734565200 | 13.87 | -0.38 | -2.67 | 14.26 | 14.51 | 13.81 | 7862132 |
| 1734478800 | 14.25 | -0.06 | -0.42 | 14.3 | 14.51 | 14.105 | 6920225 |
| 1734392400 | 14.31 | -0.04 | -0.28 | 14.0927 | 14.46 | 13.915 | 10478094 |
| 1734133200 | 14.35 | 0.2 | 1.41 | 14.025 | 14.36 | 13.92 | 7185175 |
| 1734046800 | 14.15 | -0.62 | -4.20 | 14.7 | 14.7 | 14.075 | 10933276 |
| 1733960400 | 14.77 | -0.45 | -2.96 | 14.6053 | 14.82 | 14.45 | 9346851 |
| 1733874000 | 15.22 | -0.04 | -0.26 | 15.27 | 15.39 | 14.91 | 16229584 |
| 1733787600 | 15.26 | -0.05 | -0.33 | 15.55 | 15.93 | 15.26 | 11435919 |
| 1733528400 | 15.31 | -0.08 | -0.52 | 15.65 | 15.68 | 15.13 | 10508179 |
| 1733442000 | 15.39 | 0.09 | 0.59 | 15.4042 | 15.62 | 15.08 | 9664754 |
| 1733355600 | 15.3 | 0.05 | 0.33 | 15.43 | 15.47 | 15.04 | 7033866 |
| 1733269200 | 15.25 | -0.18 | -1.17 | 15.405 | 15.61 | 15.18 | 7296524 |
| 1733182800 | 15.43 | 0.46 | 3.07 | 15.2 | 15.8455 | 15.13 | 18267730 |
| 1732917840 | 14.97 | 0.22 | 1.49 | 15.065 | 15.28 | 14.79 | 10055764 |
| 1732750800 | 14.75 | -0.47 | -3.09 | 15.11 | 15.81 | 14.73 | 22419743 |
| 1732664400 | 15.22 | -3.12 | -17.01 | 15.03 | 15.6 | 14.22 | 58641164 |
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
