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 | -3.17829457364 | 12.9 | 12.927 | 12.23 | 145538 | 12.54972344 | CS |
| 4 | -0.385 | -2.99029126214 | 12.875 | 13.14 | 12.23 | 138509 | 12.79776909 | CS |
| 12 | -1.23 | -8.96501457726 | 13.72 | 14.015 | 12.23 | 102125 | 13.09364245 | CS |
| 26 | 0.33 | 2.71381578947 | 12.16 | 14.27 | 12.135 | 94322 | 13.14511509 | CS |
| 52 | 0.89 | 7.6724137931 | 11.6 | 14.27 | 11.2 | 101305 | 12.38651129 | CS |
| 156 | -3.25 | -20.6480304956 | 15.74 | 15.93 | 9.78 | 113807 | 12.21626315 | CS |
| 260 | -2.63 | -17.3941798942 | 15.12 | 16.77 | 9.78 | 96457 | 13.1114066 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 12.49 | 0.18 | 1.46 | 12.35 | 12.49 | 12.32 | 138278 |
| 1734738000 | 12.31 | -0.38 | -2.99 | 12.6 | 12.68 | 12.23 | 281331 |
| 1734651600 | 12.69 | -0.13 | -1.01 | 12.86 | 12.86 | 12.68 | 86515 |
| 1734565200 | 12.82 | -0.03 | -0.23 | 12.85 | 12.927 | 12.82 | 98901 |
| 1734478800 | 12.85 | -0.03 | -0.23 | 12.9 | 12.91 | 12.85 | 122665 |
| 1734392400 | 12.88 | -0.02 | -0.16 | 12.9514 | 12.97 | 12.85 | 97225 |
| 1734133200 | 12.9 | -0.1 | -0.77 | 12.94 | 13 | 12.85 | 168533 |
| 1734046800 | 13 | -0.08 | -0.61 | 13.08 | 13.08 | 12.97 | 89888 |
| 1733960400 | 13.08 | 0.12 | 0.93 | 12.98 | 13.14 | 12.98 | 170283 |
| 1733874000 | 12.96 | 0.07 | 0.54 | 12.8897 | 12.97 | 12.87 | 91825 |
| 1733787600 | 12.89 | 0.02 | 0.16 | 12.88 | 12.92 | 12.84 | 129685 |
| 1733528400 | 12.87 | 0.04 | 0.31 | 12.8469 | 12.89 | 12.81 | 88561 |
| 1733442000 | 12.83 | 0.02 | 0.16 | 12.81 | 12.89 | 12.76 | 196935 |
| 1733355600 | 12.81 | -0.04 | -0.31 | 12.82 | 12.85 | 12.76 | 132641 |
| 1733269200 | 12.85 | -0.03 | -0.23 | 12.85 | 12.89 | 12.76 | 130686 |
| 1733182800 | 12.88 | 0 | 0.00 | 12.9 | 12.9 | 12.78 | 174225 |
| 1732917840 | 12.88 | 0.03 | 0.23 | 12.88 | 12.92 | 12.81 | 80190 |
| 1732750800 | 12.85 | -0.01 | -0.08 | 12.92 | 12.92 | 12.76 | 191890 |
| 1732664400 | 12.86 | -0.02 | -0.16 | 12.875 | 12.89 | 12.71 | 161420 |
| 1732578000 | 12.88 | -0.02 | -0.16 | 12.935 | 12.96 | 12.84 | 209163 |
| 1732318800 | 12.9 | 0 | 0.00 | 12.915 | 12.92 | 12.84 | 105274 |
| 1732232400 | 12.9 | -0.01 | -0.08 | 12.8966 | 12.92 | 12.87 | 77251 |
| 1732146000 | 12.91 | -0.02 | -0.15 | 12.92 | 12.94 | 12.88 | 69997 |
| 1732059600 | 12.93 | -0.03 | -0.23 | 12.93 | 12.975 | 12.92 | 74356 |
| 1731973200 | 12.96 | -0.02 | -0.15 | 12.94 | 12.99 | 12.91 | 63192 |
| 1731714000 | 12.98 | -0.12 | -0.92 | 13.01 | 13.03 | 12.965 | 62343 |
| 1731627600 | 13.1 | 0.05 | 0.38 | 13.084393 | 13.11 | 13.02 | 47355 |
| 1731541200 | 13.05 | 0.05 | 0.38 | 13.069 | 13.08 | 13.034 | 87641 |
| 1731454800 | 13 | -0.13 | -0.99 | 13.07 | 13.1 | 12.95 | 85106 |
| 1731368400 | 13.13 | 0.01 | 0.08 | 13.155 | 13.16 | 13.08 | 62586 |
| 1731109200 | 13.12 | 0.05 | 0.38 | 13.1 | 13.18 | 13.1 | 69767 |
| 1731022800 | 13.07 | 0.13 | 1.00 | 12.98 | 13.08 | 12.97 | 88097 |
| 1730936400 | 12.94 | -0.24 | -1.82 | 13.06 | 13.1397 | 12.91 | 111927 |
| 1730850000 | 13.18 | 0.04 | 0.30 | 13.1365 | 13.2 | 13.12 | 57849 |
| 1730763600 | 13.14 | 0.02 | 0.15 | 13.19 | 13.22 | 13.135 | 35939 |
| 1730500800 | 13.12 | -0.07 | -0.53 | 13.28 | 13.35 | 13.1 | 103886 |
| 1730414400 | 13.19 | 0.01 | 0.08 | 13.175 | 13.1992 | 13.11 | 81839 |
| 1730328000 | 13.18 | -0.03 | -0.23 | 13.21 | 13.22 | 13.115 | 112141 |
| 1730241600 | 13.21 | -0.17 | -1.27 | 13.345 | 13.35 | 13.19 | 73524 |
| 1730155200 | 13.38 | -0.13 | -0.96 | 13.51 | 13.5195 | 13.35 | 72694 |
| 1729896000 | 13.51 | 0.11 | 0.82 | 13.46 | 13.54 | 13.43 | 39060 |
| 1729809600 | 13.4 | -0.07 | -0.52 | 13.5 | 13.5895 | 13.36 | 75985 |
| 1729723200 | 13.47 | -0.23 | -1.68 | 13.65 | 13.715 | 13.45 | 120376 |
| 1729636800 | 13.7 | -0.11 | -0.80 | 13.8 | 13.89 | 13.68 | 79860 |
| 1729550400 | 13.81 | -0.06 | -0.43 | 13.87 | 13.87 | 13.758 | 106792 |
| 1729291200 | 13.87 | -0.01 | -0.07 | 13.87 | 14.015 | 13.8019 | 117090 |
| 1729204800 | 13.88 | 0.26 | 1.91 | 13.67 | 13.9312 | 13.61 | 107127 |
| 1729118400 | 13.62 | -0.03 | -0.22 | 13.68 | 13.6847 | 13.56 | 83885 |
| 1729032000 | 13.65 | 0.01 | 0.07 | 13.62 | 13.66 | 13.5319 | 79460 |
| 1728945600 | 13.64 | 0.1 | 0.74 | 13.68 | 13.69 | 13.58 | 75290 |
| 1728686400 | 13.54 | 0.06 | 0.45 | 13.53 | 13.59 | 13.46 | 62173 |
| 1728600000 | 13.48 | 0.04 | 0.33 | 13.49 | 13.5 | 13.43 | 51640 |
| 1728513600 | 13.435 | -0.08 | -0.60 | 13.45 | 13.53 | 13.4 | 83559 |
| 1728427200 | 13.516 | 0.02 | 0.12 | 13.46 | 13.516 | 13.44 | 95759 |
| 1728340800 | 13.5 | -0.1 | -0.74 | 13.56 | 13.6 | 13.48 | 151941 |
| 1728081600 | 13.6 | -0.08 | -0.58 | 13.65 | 13.65 | 13.5 | 79228 |
| 1727995200 | 13.68 | 0.02 | 0.11 | 13.64 | 13.69 | 13.57 | 106011 |
| 1727908800 | 13.665 | -0.04 | -0.26 | 13.63 | 13.68 | 13.59 | 65263 |
| 1727822400 | 13.7 | 0.11 | 0.81 | 13.72 | 13.75 | 13.68 | 61270 |
| 1727735520 | 13.59 | 0.02 | 0.15 | 13.5365 | 13.62 | 13.5365 | 83350 |
| 1727476800 | 13.57 | 0.01 | 0.07 | 13.66 | 13.6634 | 13.57 | 41453 |
| 1727390400 | 13.56 | 0.02 | 0.13 | 13.63 | 13.63 | 13.52 | 38359 |
| 1727304000 | 13.543 | -0.13 | -0.93 | 13.67 | 13.68 | 13.54 | 104985 |
| 1727217600 | 13.67 | 0.01 | 0.07 | 13.67 | 13.7 | 13.64 | 78269 |
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
