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 | -0.48 | -3.76175548589 | 12.76 | 12.77 | 12.27 | 261774 | 12.57360902 | CS |
| 4 | -0.2 | -1.60256410256 | 12.48 | 12.8 | 12.27 | 408449 | 12.61687352 | CS |
| 12 | -0.16 | -1.28617363344 | 12.44 | 12.83 | 12.0501 | 515575 | 12.50398174 | CS |
| 26 | -0.04 | -0.324675324675 | 12.32 | 12.83 | 12.0501 | 395773 | 12.46947647 | CS |
| 52 | 0.56 | 4.77815699659 | 11.72 | 12.83 | 11.345 | 293038 | 12.25838591 | CS |
| 156 | -3 | -19.6335078534 | 15.28 | 15.48 | 9.73 | 225779 | 11.83616025 | CS |
| 260 | -1.89 | -13.3380381087 | 14.17 | 17.4 | 9.73 | 165558 | 12.31143284 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 12.39 | -0.11 | -0.88 | 12.43 | 12.51 | 12.385 | 273465 |
| 1734478800 | 12.5 | -0.15 | -1.19 | 12.63 | 12.64 | 12.495 | 451197 |
| 1734392400 | 12.65 | -0.06 | -0.47 | 12.66 | 12.69 | 12.6293 | 181091 |
| 1734133200 | 12.71 | -0.06 | -0.47 | 12.75 | 12.75 | 12.7 | 159651 |
| 1734046800 | 12.77 | 0 | 0.00 | 12.76 | 12.77 | 12.73 | 243464 |
| 1733960400 | 12.77 | 0.02 | 0.16 | 12.76 | 12.78 | 12.75 | 267530 |
| 1733874000 | 12.75 | 0.01 | 0.08 | 12.75 | 12.77 | 12.7252 | 268009 |
| 1733787600 | 12.74 | -0.01 | -0.08 | 12.75 | 12.75 | 12.715 | 256613 |
| 1733528400 | 12.75 | 0.03 | 0.24 | 12.8 | 12.8 | 12.72 | 123222 |
| 1733442000 | 12.72 | -0.02 | -0.16 | 12.74 | 12.785 | 12.705 | 561960 |
| 1733355600 | 12.74 | 0.03 | 0.24 | 12.71 | 12.75 | 12.7009 | 429273 |
| 1733269200 | 12.71 | 0.02 | 0.16 | 12.68 | 12.73 | 12.68 | 414997 |
| 1733182800 | 12.69 | 0 | 0.00 | 12.65 | 12.7154 | 12.6332 | 372056 |
| 1732917840 | 12.69 | 0.04 | 0.32 | 12.63 | 12.73 | 12.625 | 164437 |
| 1732750800 | 12.65 | 0.09 | 0.72 | 12.59 | 12.67 | 12.58 | 434828 |
| 1732664400 | 12.56 | 0.06 | 0.48 | 12.5 | 12.62 | 12.4798 | 943745 |
| 1732578000 | 12.5 | -0.06 | -0.48 | 12.56 | 12.57 | 12.39 | 1219952 |
| 1732318800 | 12.56 | 0.03 | 0.24 | 12.53 | 12.58 | 12.505 | 386278 |
| 1732232400 | 12.53 | 0.06 | 0.48 | 12.48 | 12.62 | 12.475 | 608764 |
| 1732146000 | 12.47 | 0.27 | 2.21 | 12.35 | 12.47 | 12.34 | 428534 |
| 1732059600 | 12.2 | 0.04 | 0.33 | 12.17 | 12.23 | 12.0501 | 549737 |
| 1731973200 | 12.16 | -0.03 | -0.25 | 12.15 | 12.19 | 12.055 | 1354327 |
| 1731714000 | 12.19 | -0.31 | -2.48 | 12.36 | 12.395 | 12.1205 | 1021214 |
| 1731627600 | 12.5 | 0.07 | 0.56 | 12.43 | 12.51 | 12.43 | 1053220 |
| 1731541200 | 12.43 | 0.01 | 0.08 | 12.42 | 12.4795 | 12.38 | 2051030 |
| 1731454800 | 12.42 | -0.08 | -0.64 | 12.45 | 12.49 | 12.42 | 1179935 |
| 1731368400 | 12.5 | -0.02 | -0.16 | 12.5 | 12.53 | 12.49 | 805626 |
| 1731109200 | 12.52 | 0.02 | 0.16 | 12.51 | 12.56 | 12.48 | 614580 |
| 1731022800 | 12.5 | 0.15 | 1.21 | 12.37 | 12.515 | 12.37 | 416582 |
| 1730936400 | 12.35 | -0.14 | -1.12 | 12.49 | 12.49 | 12.35 | 819249 |
| 1730850000 | 12.49 | 0.01 | 0.08 | 12.48 | 12.505 | 12.47 | 811077 |
| 1730763600 | 12.48 | 0.01 | 0.08 | 12.52 | 12.55 | 12.46 | 701298 |
| 1730500800 | 12.47 | 0.02 | 0.16 | 12.49 | 12.5194 | 12.44 | 275445 |
| 1730414400 | 12.45 | 0.02 | 0.16 | 12.42 | 12.48 | 12.42 | 497955 |
| 1730328000 | 12.43 | 0.02 | 0.16 | 12.41 | 12.445 | 12.41 | 450444 |
| 1730241600 | 12.41 | -0.03 | -0.24 | 12.44 | 12.45 | 12.41 | 686738 |
| 1730155200 | 12.44 | 0 | 0.00 | 12.43 | 12.46 | 12.42 | 311390 |
| 1729896000 | 12.44 | 0.03 | 0.24 | 12.4 | 12.475 | 12.4 | 244526 |
| 1729809600 | 12.41 | -0.02 | -0.16 | 12.43 | 12.449 | 12.38 | 403287 |
| 1729723200 | 12.43 | -0.08 | -0.64 | 12.47 | 12.48 | 12.43 | 423214 |
| 1729636800 | 12.51 | -0.01 | -0.08 | 12.49 | 12.54 | 12.48 | 357557 |
| 1729550400 | 12.52 | -0.06 | -0.48 | 12.57 | 12.572 | 12.515 | 411149 |
| 1729291200 | 12.58 | 0.01 | 0.08 | 12.57 | 12.6 | 12.56 | 207712 |
| 1729204800 | 12.57 | 0.01 | 0.08 | 12.53 | 12.57 | 12.53 | 379768 |
| 1729118400 | 12.56 | 0.02 | 0.16 | 12.52 | 12.56 | 12.52 | 682037 |
| 1729032000 | 12.54 | -0.05 | -0.40 | 12.53 | 12.57 | 12.52 | 292234 |
| 1728945600 | 12.59 | -0.01 | -0.08 | 12.6 | 12.625 | 12.56 | 438116 |
| 1728686400 | 12.6 | -0.04 | -0.32 | 12.64 | 12.655 | 12.6 | 449866 |
| 1728600000 | 12.64 | -0.1 | -0.78 | 12.66 | 12.6897 | 12.64 | 685472 |
| 1728513600 | 12.74 | 0.11 | 0.87 | 12.77 | 12.83 | 12.69 | 910394 |
| 1728427200 | 12.63 | 0.01 | 0.08 | 12.6 | 12.65 | 12.6 | 104530 |
| 1728340800 | 12.62 | 0.01 | 0.08 | 12.6 | 12.62 | 12.59 | 309114 |
| 1728081600 | 12.61 | -0.04 | -0.32 | 12.64 | 12.645 | 12.605 | 633131 |
| 1727995200 | 12.65 | 0.01 | 0.08 | 12.67 | 12.67 | 12.61 | 268990 |
| 1727908800 | 12.64 | 0.02 | 0.16 | 12.63 | 12.65 | 12.6 | 300678 |
| 1727822400 | 12.62 | 0.04 | 0.32 | 12.62 | 12.645 | 12.58 | 461398 |
| 1727736000 | 12.58 | 0.09 | 0.72 | 12.49 | 12.58 | 12.48 | 185477 |
| 1727476800 | 12.49 | 0.04 | 0.32 | 12.46 | 12.5 | 12.4506 | 250560 |
| 1727390400 | 12.45 | 0.02 | 0.16 | 12.44 | 12.46 | 12.41 | 230825 |
| 1727304000 | 12.43 | 0.03 | 0.24 | 12.41 | 12.44 | 12.4 | 196640 |
| 1727217600 | 12.4 | 0.01 | 0.08 | 12.39 | 12.4066 | 12.36 | 262060 |
| 1727131200 | 12.39 | 0 | 0.00 | 12.38 | 12.3993 | 12.37 | 282588 |
| 1726872000 | 12.39 | -0.01 | -0.08 | 12.41 | 12.41 | 12.375 | 96261 |
| 1726785600 | 12.4 | 0 | 0.00 | 12.42 | 12.42 | 12.3824 | 197832 |
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
