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 | -0.27 | -1.98383541514 | 13.61 | 13.76 | 13.37 | 54821 | 13.55487423 | CS |
| 4 | -1.1 | -7.61772853186 | 14.44 | 14.555 | 13.37 | 82509 | 13.8920047 | CS |
| 12 | -1.48 | -9.98650472335 | 14.82 | 15.754 | 13.37 | 64835 | 14.45869173 | CS |
| 26 | -5.18 | -27.969762419 | 18.52 | 18.56 | 13.37 | 56043 | 15.16030616 | CS |
| 52 | -3.74 | -21.8969555035 | 17.08 | 19.6885 | 13.37 | 42053 | 16.23486366 | CS |
| 156 | -1.35 | -9.18992511913 | 14.69 | 19.6885 | 12.9401 | 31278 | 16.02395329 | CS |
| 260 | 0.08 | 0.603318250377 | 13.26 | 19.6885 | 6.88 | 32617 | 14.40010786 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 13.34 | -0.09 | -0.67 | 13.36 | 13.4572 | 13.28 | 49121 |
| 1732232400 | 13.43 | -0.07 | -0.52 | 13.49 | 13.52 | 13.4 | 46808 |
| 1732146000 | 13.5 | -0.1 | -0.74 | 13.7 | 13.7 | 13.4 | 67841 |
| 1732059600 | 13.6 | -0.04 | -0.29 | 13.45 | 13.76 | 13.45 | 102296 |
| 1731973200 | 13.64 | 0.03 | 0.18 | 13.71 | 13.76 | 13.58 | 47098 |
| 1731714000 | 13.615 | 0.02 | 0.11 | 13.65 | 13.6885 | 13.5652 | 19912 |
| 1731627600 | 13.6 | -0.05 | -0.37 | 13.72 | 13.73 | 13.52 | 64513 |
| 1731541200 | 13.65 | 0.01 | 0.07 | 13.64 | 13.68 | 13.53 | 48841 |
| 1731454800 | 13.64 | -0.18 | -1.30 | 13.75 | 13.8432 | 13.56 | 128604 |
| 1731368400 | 13.82 | -0.26 | -1.85 | 13.99 | 14.08 | 13.69 | 161834 |
| 1731109200 | 14.08 | -0.34 | -2.36 | 14.4 | 14.4 | 13.91 | 91433 |
| 1731022800 | 14.42 | 0.35 | 2.49 | 14.24 | 14.555 | 14.16 | 44561 |
| 1730936400 | 14.07 | 0.15 | 1.08 | 13.71 | 14.1293 | 13.51 | 231895 |
| 1730850000 | 13.92 | -0.06 | -0.43 | 14.03 | 14.0413 | 13.74 | 69032 |
| 1730763600 | 13.98 | 0.13 | 0.94 | 13.78 | 14.19 | 13.78 | 65743 |
| 1730500800 | 13.85 | -0.16 | -1.14 | 14.03 | 14.0859 | 13.83 | 54293 |
| 1730414400 | 14.01 | 0.09 | 0.65 | 13.87 | 14.04 | 13.87 | 70519 |
| 1730328000 | 13.92 | -0.07 | -0.50 | 14.08 | 14.08 | 13.86 | 63323 |
| 1730241600 | 13.99 | -0.18 | -1.27 | 14.18 | 14.225 | 13.97 | 87860 |
| 1730155200 | 14.17 | -0.03 | -0.21 | 14.18 | 14.21 | 14.16 | 44891 |
| 1729896000 | 14.2 | -0.14 | -0.98 | 14.44 | 14.4799 | 14.18 | 158877 |
| 1729809600 | 14.34 | -0.12 | -0.83 | 14.52 | 14.52 | 14.32 | 65913 |
| 1729723200 | 14.46 | -0.01 | -0.10 | 14.45 | 14.49 | 14.33 | 59259 |
| 1729636800 | 14.474 | -0.28 | -1.87 | 14.38 | 14.63 | 14.38 | 55216 |
| 1729550400 | 14.75 | -0.09 | -0.61 | 14.8 | 14.84 | 14.6 | 78113 |
| 1729291200 | 14.84 | 0.08 | 0.54 | 14.88 | 14.93 | 14.83 | 18985 |
| 1729204800 | 14.76 | 0 | 0.00 | 14.71 | 14.82 | 14.55 | 87676 |
| 1729118400 | 14.76 | -0.11 | -0.74 | 14.8 | 14.88 | 14.55 | 146208 |
| 1729032000 | 14.87 | -0.16 | -1.06 | 15.05 | 15.1 | 14.82 | 140524 |
| 1728945600 | 15.03 | -0.15 | -0.99 | 15.2 | 15.2 | 15.03 | 106148 |
| 1728686400 | 15.18 | 0.15 | 1.00 | 15.06 | 15.19 | 15.05 | 67681 |
| 1728600000 | 15.03 | 0.08 | 0.54 | 14.93 | 15.05 | 14.88 | 44743 |
| 1728513600 | 14.95 | -0.11 | -0.73 | 15.16 | 15.16 | 14.95 | 34209 |
| 1728427200 | 15.06 | -0.1 | -0.66 | 15.32 | 15.32 | 15.0432 | 48932 |
| 1728340800 | 15.16 | -0.21 | -1.37 | 15.27 | 15.39 | 15.1467 | 59037 |
| 1728081600 | 15.37 | 0.33 | 2.19 | 15.05 | 15.53 | 15.05 | 58317 |
| 1727995200 | 15.04 | -0.19 | -1.25 | 15.2 | 15.23 | 14.97 | 65953 |
| 1727908800 | 15.23 | 0.11 | 0.73 | 15.32 | 15.4383 | 15.1047 | 75209 |
| 1727822400 | 15.12 | 0.03 | 0.20 | 15.06 | 15.2 | 14.97 | 21715 |
| 1727736000 | 15.09 | -0.06 | -0.38 | 15.11 | 15.1934 | 15.02 | 37192 |
| 1727476800 | 15.1469 | -0.24 | -1.58 | 15.32 | 15.3999 | 15.121 | 38275 |
| 1727390400 | 15.39 | 0.16 | 1.05 | 15.38 | 15.754 | 15.33 | 59393 |
| 1727304000 | 15.23 | -0.36 | -2.28 | 15.59 | 15.59 | 15.22 | 33100 |
| 1727217600 | 15.585 | 0.44 | 2.87 | 15.32 | 15.61 | 15.32 | 20602 |
| 1727131200 | 15.15 | 0.07 | 0.46 | 15.08 | 15.21 | 15.08 | 10066 |
| 1726872000 | 15.08 | -0.28 | -1.82 | 15.31 | 15.4 | 15.08 | 61767 |
| 1726785600 | 15.36 | 0.08 | 0.52 | 15.45 | 15.45 | 15.19 | 21333 |
| 1726699200 | 15.28 | -0.14 | -0.91 | 15.44 | 15.44 | 15.25 | 59297 |
| 1726612800 | 15.42 | 0.16 | 1.05 | 15.22 | 15.42 | 15.14 | 28698 |
| 1726526400 | 15.26 | 0.09 | 0.59 | 15.27 | 15.27 | 15.1 | 11766 |
| 1726267200 | 15.17 | 0.25 | 1.68 | 14.92 | 15.17 | 14.92 | 47484 |
| 1726180800 | 14.92 | 0.4 | 2.75 | 14.53 | 14.92 | 14.49 | 46003 |
| 1726094400 | 14.52 | 0.17 | 1.18 | 14.45 | 14.56 | 14.4 | 91716 |
| 1726008000 | 14.35 | -0.17 | -1.17 | 14.49 | 14.6 | 14.27 | 68155 |
| 1725921600 | 14.52 | 0.03 | 0.21 | 14.57 | 14.7006 | 14.4992 | 85660 |
| 1725662400 | 14.49 | -0.14 | -0.96 | 14.6 | 14.735 | 14.44 | 49845 |
| 1725576000 | 14.63 | -0.08 | -0.54 | 14.65 | 14.86 | 14.57 | 34328 |
| 1725489600 | 14.71 | 0.03 | 0.20 | 14.72 | 14.9 | 14.68 | 62571 |
| 1725403200 | 14.68 | -0.17 | -1.14 | 14.81 | 14.85 | 14.56 | 80591 |
| 1725057600 | 14.85 | 0.08 | 0.54 | 14.82 | 14.99 | 14.81 | 44214 |
| 1724971200 | 14.77 | -0.01 | -0.07 | 14.83 | 14.86 | 14.62 | 67235 |
| 1724884800 | 14.78 | 0.04 | 0.27 | 14.78 | 15.02 | 14.7 | 61210 |
| 1724798400 | 14.74 | -0.44 | -2.90 | 15.11 | 15.11 | 14.69 | 38256 |
| 1724712000 | 15.18 | -0.21 | -1.36 | 15.34 | 15.41 | 15.12 | 127298 |
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
