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 | 0.41 | 3.44827586207 | 11.89 | 12.29 | 11.85 | 33077 | 11.95054781 | CS |
| 4 | 0.22 | 1.82119205298 | 12.08 | 12.29 | 11.85 | 28893 | 12.0572576 | CS |
| 12 | 0.4 | 3.36134453782 | 11.9 | 12.29 | 11.76 | 25272 | 12.0147437 | CS |
| 26 | -0.23 | -1.83559457302 | 12.53 | 12.57 | 11.7418 | 30371 | 12.079373 | CS |
| 52 | 1.06 | 9.43060498221 | 11.24 | 12.6199 | 10.95 | 32695 | 11.80674089 | CS |
| 156 | -2.19 | -15.1138716356 | 14.49 | 14.92 | 9.18 | 50608 | 11.18292796 | CS |
| 260 | -7.72 | -38.5614385614 | 20.02 | 20.4309 | 9.18 | 52820 | 12.67370885 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 12.3 | 0.24 | 1.99 | 12.1 | 12.3 | 12.08 | 30325 |
| 1742510400 | 12.06 | 0.21 | 1.77 | 11.93 | 12.17 | 11.9293 | 44763 |
| 1742424000 | 11.85 | -0.06 | -0.50 | 11.9 | 11.92 | 11.85 | 24819 |
| 1742337600 | 11.91 | -0.04 | -0.33 | 11.91 | 12.04 | 11.9002 | 27192 |
| 1742251200 | 11.95 | 0.05 | 0.42 | 11.88 | 12.001 | 11.88 | 43338 |
| 1741992000 | 11.9 | -0.08 | -0.67 | 11.89 | 11.93 | 11.89 | 25275 |
| 1741905600 | 11.98 | -0.16 | -1.34 | 12.1 | 12.1 | 11.97 | 26041 |
| 1741819200 | 12.143 | 0.02 | 0.19 | 12.077 | 12.15 | 12.06 | 9694 |
| 1741732800 | 12.12 | -0.01 | -0.08 | 12.15 | 12.15 | 12.09 | 6066 |
| 1741646400 | 12.13 | 0.03 | 0.25 | 12.14 | 12.18 | 12.13 | 18956 |
| 1741390800 | 12.1 | -0.05 | -0.41 | 12.14 | 12.14 | 12.1 | 20736 |
| 1741304400 | 12.15 | 0 | 0.00 | 12.12 | 12.15 | 12.085 | 29340 |
| 1741218000 | 12.15 | 0.12 | 1.00 | 12.16 | 12.16 | 12.05 | 33299 |
| 1741131600 | 12.03 | -0.17 | -1.39 | 12.17 | 12.19 | 12.03 | 17416 |
| 1741045200 | 12.2 | 0.08 | 0.66 | 12.2 | 12.2 | 12.1404 | 20188 |
| 1740786000 | 12.12 | 0.01 | 0.08 | 12.11 | 12.13 | 12.043 | 66669 |
| 1740699600 | 12.11 | -0.03 | -0.25 | 12.1 | 12.13 | 12.08 | 39108 |
| 1740613200 | 12.14 | 0.03 | 0.25 | 12.12 | 12.21 | 12.117 | 21676 |
| 1740526800 | 12.11 | 0.08 | 0.67 | 12.07 | 12.12 | 12.03 | 26212 |
| 1740440400 | 12.03 | -0.04 | -0.33 | 12.01 | 12.11 | 12.01 | 60920 |
| 1740181200 | 12.07 | -0.02 | -0.17 | 12.08 | 12.125 | 12.06 | 16161 |
| 1740094800 | 12.09 | -0.04 | -0.33 | 12.15 | 12.19 | 12.06 | 20501 |
| 1740008400 | 12.13 | 0.15 | 1.25 | 12.01 | 12.18 | 12.005 | 44022 |
| 1739922000 | 11.98 | -0.07 | -0.58 | 12.02 | 12.073 | 11.98 | 15269 |
| 1739576400 | 12.05 | 0.06 | 0.50 | 11.99 | 12.11 | 11.99 | 18564 |
| 1739490000 | 11.99 | -0.01 | -0.08 | 12.01 | 12.12 | 11.9595 | 15765 |
| 1739403600 | 12 | -0.1 | -0.83 | 12.06 | 12.19 | 11.94 | 28108 |
| 1739317200 | 12.099928 | 0.01 | 0.12 | 12.141 | 12.2 | 12 | 23164 |
| 1739230800 | 12.085 | 0.05 | 0.37 | 12.06 | 12.1804 | 12.06 | 20780 |
| 1738971600 | 12.04 | -0.09 | -0.73 | 12.14 | 12.23 | 12.03 | 14151 |
| 1738885200 | 12.129 | 0.04 | 0.32 | 12.09 | 12.14 | 12.08 | 7758 |
| 1738798800 | 12.0901 | 0.06 | 0.50 | 12.03 | 12.1799 | 12.03 | 6236 |
| 1738712400 | 12.03 | -0.06 | -0.51 | 12.03 | 12.12 | 12.03 | 21811 |
| 1738626000 | 12.0916 | 0.08 | 0.68 | 12.04 | 12.14 | 12.04 | 5640 |
| 1738366800 | 12.01 | -0.09 | -0.74 | 12.07 | 12.1 | 12 | 34539 |
| 1738280400 | 12.1 | 0.09 | 0.75 | 12.03 | 12.12 | 12.03 | 20996 |
| 1738194000 | 12.01 | 0 | 0.00 | 12.05 | 12.07 | 12.01 | 15549 |
| 1738107600 | 12.01 | 0.02 | 0.21 | 12.01 | 12.05 | 11.94 | 17570 |
| 1738021200 | 11.9853 | 0.04 | 0.30 | 11.97 | 12.04 | 11.97 | 49120 |
| 1737762000 | 11.95 | -0.1 | -0.83 | 11.97 | 11.985 | 11.92 | 11067 |
| 1737675600 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1737589200 | 12.05 | 0.1 | 0.84 | 11.93 | 12.05 | 11.9 | 11430 |
| 1737502800 | 11.95 | 0.06 | 0.50 | 11.91 | 12.05 | 11.89 | 25548 |
| 1737157200 | 11.89 | -0.01 | -0.08 | 11.89 | 11.93 | 11.87 | 16961 |
| 1737070800 | 11.9 | 0.03 | 0.25 | 11.82 | 11.9 | 11.76 | 47809 |
| 1736984400 | 11.87 | -0.01 | -0.08 | 11.86 | 11.9937 | 11.76 | 53571 |
| 1736898000 | 11.88 | -0.08 | -0.67 | 11.91 | 11.97 | 11.85 | 10948 |
| 1736811600 | 11.96 | 0 | 0.00 | 11.99 | 12.01 | 11.83 | 20566 |
| 1736552400 | 11.96 | -0.04 | -0.33 | 11.9 | 12.07 | 11.89 | 18311 |
| 1736379600 | 12 | 0 | 0.00 | 11.97 | 12.09 | 11.96 | 11873 |
| 1736293200 | 12 | -0.07 | -0.58 | 12.07 | 12.13 | 11.97 | 9952 |
| 1736206800 | 12.07 | 0.07 | 0.58 | 11.981 | 12.1 | 11.98 | 17079 |
| 1735947600 | 12 | 0.01 | 0.08 | 11.97 | 12.02 | 11.925 | 14096 |
| 1735861200 | 11.99 | 0.13 | 1.10 | 11.89 | 12.03 | 11.89 | 8417 |
| 1735688400 | 11.86 | -0.09 | -0.75 | 11.9 | 12.08 | 11.83 | 62421 |
| 1735602000 | 11.95 | 0 | 0.00 | 11.97 | 11.99 | 11.81 | 37897 |
| 1735342800 | 11.95 | 0.1 | 0.84 | 11.8 | 12.12 | 11.8 | 64559 |
| 1735256400 | 11.85 | 0.04 | 0.34 | 11.83 | 11.905 | 11.8 | 96095 |
| 1735077840 | 11.81 | -0.07 | -0.59 | 11.84 | 11.91 | 11.7418 | 79502 |
| 1734997200 | 11.88 | 0 | 0.00 | 11.82 | 11.93 | 11.77 | 54837 |
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
