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 | -0.22 | -1.74741858618 | 12.59 | 12.68 | 12.36 | 180997 | 12.55563289 | CS |
| 4 | 0.08 | 0.650935720098 | 12.29 | 12.8499 | 12.28 | 169733 | 12.50542418 | CS |
| 12 | -1.13 | -8.37037037037 | 13.5 | 13.66 | 12.01 | 226680 | 12.51213234 | CS |
| 26 | -1.61 | -11.5164520744 | 13.98 | 14.96 | 12.01 | 170870 | 13.16983543 | CS |
| 52 | 0.02 | 0.161943319838 | 12.35 | 14.96 | 11.28 | 150414 | 12.96713809 | CS |
| 156 | -5.94 | -32.4412889132 | 18.31 | 19 | 10.63 | 160908 | 13.75280528 | CS |
| 260 | -7.63 | -38.15 | 20 | 20.4965 | 10.63 | 164749 | 14.46302193 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 12.37 | -0.08 | -0.64 | 12.48 | 12.53 | 12.35 | 136869 |
| 1740613200 | 12.45 | -0.12 | -0.95 | 12.58 | 12.63 | 12.42 | 188744 |
| 1740526800 | 12.57 | 0.06 | 0.48 | 12.57 | 12.58 | 12.48 | 159643 |
| 1740440400 | 12.51 | -0.14 | -1.11 | 12.53 | 12.65 | 12.46 | 187623 |
| 1740181200 | 12.65 | 0.08 | 0.64 | 12.59 | 12.68 | 12.56 | 261308 |
| 1740094800 | 12.57 | 0.01 | 0.08 | 12.59 | 12.63 | 12.5306 | 107667 |
| 1740008400 | 12.56 | 0.01 | 0.08 | 12.51 | 12.67 | 12.5 | 216960 |
| 1739922000 | 12.55 | 0.07 | 0.56 | 12.53 | 12.64 | 12.5163 | 197860 |
| 1739576400 | 12.48 | -0.04 | -0.32 | 12.53 | 12.65 | 12.48 | 207865 |
| 1739490000 | 12.52 | 0.11 | 0.89 | 12.43 | 12.54 | 12.32 | 167807 |
| 1739403600 | 12.41 | -0.09 | -0.72 | 12.46 | 12.495 | 12.32 | 171546 |
| 1739317200 | 12.5 | -0.05 | -0.40 | 12.52 | 12.55 | 12.39 | 117050 |
| 1739230800 | 12.55 | 0.09 | 0.72 | 12.57 | 12.57 | 12.45 | 92891 |
| 1738971600 | 12.46 | 0 | 0.00 | 12.5 | 12.57 | 12.4 | 170981 |
| 1738885200 | 12.46 | -0.02 | -0.16 | 12.51 | 12.56 | 12.44 | 149868 |
| 1738798800 | 12.48 | 0.1 | 0.81 | 12.47 | 12.5691 | 12.38 | 94947 |
| 1738712400 | 12.38 | -0.05 | -0.40 | 12.43 | 12.53 | 12.3266 | 135732 |
| 1738626000 | 12.43 | -0.06 | -0.48 | 12.28 | 12.5 | 12.28 | 161783 |
| 1738366800 | 12.49 | -0.01 | -0.08 | 12.5 | 12.8499 | 12.4158 | 182368 |
| 1738280400 | 12.5 | 0.21 | 1.71 | 12.29 | 12.59 | 12.2801 | 252276 |
| 1738194000 | 12.29 | -0.2 | -1.60 | 12.53 | 12.55 | 12.28 | 180023 |
| 1738107600 | 12.49 | 0.09 | 0.73 | 12.44 | 12.599 | 12.4304 | 196734 |
| 1738021200 | 12.4 | -0.41 | -3.20 | 12.62 | 12.68 | 12.35 | 381175 |
| 1737762000 | 12.81 | 0.1 | 0.79 | 12.65 | 12.83 | 12.6385 | 140475 |
| 1737675600 | 12.71 | 0 | 0.00 | 12.71 | 12.71 | 12.71 | 0 |
| 1737589200 | 12.71 | -0.34 | -2.61 | 13 | 13 | 12.7 | 136932 |
| 1737502800 | 13.05 | 0.24 | 1.87 | 12.8648 | 13.07 | 12.82 | 321529 |
| 1737157200 | 12.81 | 0.15 | 1.18 | 12.66 | 12.925 | 12.66 | 159877 |
| 1737070800 | 12.66 | 0.31 | 2.51 | 12.35 | 12.67 | 12.34 | 214452 |
| 1736984400 | 12.35 | 0.23 | 1.90 | 12.2 | 12.41 | 12.2 | 159023 |
| 1736898000 | 12.12 | -0.02 | -0.16 | 12.09 | 12.19 | 12.08 | 186267 |
| 1736811600 | 12.14 | -0.05 | -0.41 | 12.19 | 12.24 | 12.01 | 155001 |
| 1736552400 | 12.19 | -0.26 | -2.09 | 12.2958 | 12.3704 | 12.17 | 105499 |
| 1736379600 | 12.45 | -0.08 | -0.64 | 12.45 | 12.49 | 12.31 | 99054 |
| 1736293200 | 12.53 | -0.11 | -0.87 | 12.66 | 12.6757 | 12.52 | 84598 |
| 1736206800 | 12.64 | -0.02 | -0.16 | 12.7 | 12.7 | 12.6 | 204456 |
| 1735947600 | 12.66 | 0.04 | 0.32 | 12.58 | 12.66 | 12.5201 | 202690 |
| 1735861200 | 12.62 | 0.45 | 3.70 | 12.3 | 12.65 | 12.3 | 492627 |
| 1735688400 | 12.17 | 0.03 | 0.25 | 12.13 | 12.2214 | 12.0861 | 478140 |
| 1735602000 | 12.14 | -0.01 | -0.08 | 12.065 | 12.15 | 12.01 | 507964 |
| 1735342800 | 12.15 | -0.07 | -0.57 | 12.165 | 12.28 | 12.1 | 440449 |
| 1735256400 | 12.22 | 0.01 | 0.08 | 12.13 | 12.33 | 12.08 | 214581 |
| 1735077840 | 12.21 | 0.11 | 0.91 | 12.11 | 12.25 | 12.04 | 217576 |
| 1734997200 | 12.1 | -0.11 | -0.90 | 12.03 | 12.16 | 12.02 | 427775 |
| 1734738000 | 12.21 | 0.07 | 0.58 | 12.07 | 12.36 | 12.07 | 403707 |
| 1734651600 | 12.14 | -0.07 | -0.57 | 12.3105 | 12.5115 | 12.11 | 345452 |
| 1734565200 | 12.21 | -0.3 | -2.40 | 12.555 | 12.5729 | 12.2 | 256612 |
| 1734478800 | 12.51 | -0.05 | -0.40 | 12.4303 | 12.65 | 12.43 | 412848 |
| 1734392400 | 12.56 | -0.39 | -3.01 | 12.95 | 12.97 | 12.54 | 442023 |
| 1734133200 | 12.95 | -0.05 | -0.38 | 13.0922 | 13.1 | 12.92 | 201228 |
| 1734046800 | 13 | -0.28 | -2.11 | 13.25 | 13.2725 | 13 | 266349 |
| 1733960400 | 13.28 | 0.11 | 0.84 | 13.25 | 13.32 | 13.2 | 203575 |
| 1733874000 | 13.17 | -0.07 | -0.53 | 13.15 | 13.31 | 13.1301 | 274336 |
| 1733787600 | 13.24 | -0.15 | -1.12 | 13.45 | 13.47 | 13.21 | 164794 |
| 1733528400 | 13.39 | -0.23 | -1.69 | 13.56 | 13.56 | 13.34 | 222796 |
| 1733442000 | 13.62 | 0.11 | 0.81 | 13.5 | 13.66 | 13.47 | 115198 |
| 1733355600 | 13.51 | -0.1 | -0.73 | 13.55 | 13.64 | 13.46 | 181602 |
| 1733269200 | 13.61 | -0.18 | -1.31 | 13.8 | 13.8643 | 13.58 | 220916 |
| 1733182800 | 13.79 | 0.04 | 0.29 | 13.73 | 13.85 | 13.66 | 203016 |
| 1732917840 | 13.75 | 0.16 | 1.18 | 13.6696 | 13.77 | 13.55 | 133952 |
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
