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 | -0.02 | -0.158102766798 | 12.65 | 12.68 | 12.51 | 20984 | 12.60295566 | CS |
| 4 | -0.27 | -2.09302325581 | 12.9 | 12.9386 | 12.51 | 23810 | 12.67035508 | CS |
| 12 | -0.225 | -1.75029171529 | 12.855 | 13.715 | 12.51 | 32000 | 13.07634768 | CS |
| 26 | 1 | 8.59845227859 | 11.63 | 13.715 | 11.56 | 36038 | 12.6230442 | CS |
| 52 | 2.025 | 19.0947666195 | 10.605 | 13.715 | 10.4703 | 35128 | 11.79432184 | CS |
| 156 | -2.28 | -15.291750503 | 14.91 | 15.13 | 8.9201 | 33102 | 11.55215199 | CS |
| 260 | -1.95 | -13.3744855967 | 14.58 | 17.93 | 8.9201 | 27554 | 12.55833547 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 12.63 | -0.04 | -0.32 | 12.632 | 12.68 | 12.6 | 16922 |
| 1737157200 | 12.67 | 0.11 | 0.88 | 12.59 | 12.68 | 12.561 | 26112 |
| 1737070800 | 12.56 | 0.02 | 0.16 | 12.54 | 12.59 | 12.53 | 18329 |
| 1736984400 | 12.54 | -0.12 | -0.95 | 12.65 | 12.65 | 12.51 | 22571 |
| 1736898000 | 12.66 | -0.03 | -0.24 | 12.69 | 12.69 | 12.61 | 19226 |
| 1736811600 | 12.69 | 0 | 0.00 | 12.67 | 12.69 | 12.6201 | 28787 |
| 1736552400 | 12.69 | -0.02 | -0.16 | 12.685 | 12.7 | 12.6301 | 15950 |
| 1736379600 | 12.71 | 0.02 | 0.16 | 12.68 | 12.72 | 12.68 | 13946 |
| 1736293200 | 12.69 | -0.01 | -0.08 | 12.6679 | 12.7 | 12.6252 | 23132 |
| 1736206800 | 12.7 | 0.04 | 0.32 | 12.69 | 12.7 | 12.62 | 22271 |
| 1735947600 | 12.66 | 0 | 0.00 | 12.6825 | 12.7 | 12.66 | 11117 |
| 1735861200 | 12.66 | 0.01 | 0.08 | 12.663 | 12.7045 | 12.66 | 19118 |
| 1735688400 | 12.65 | -0.01 | -0.08 | 12.74 | 12.75 | 12.62 | 43910 |
| 1735602000 | 12.66 | -0.2 | -1.56 | 12.82 | 12.9 | 12.61 | 73487 |
| 1735342800 | 12.86 | -0.02 | -0.16 | 12.8998 | 12.8999 | 12.83 | 9453 |
| 1735256400 | 12.88 | -0.04 | -0.31 | 12.9 | 12.9386 | 12.86 | 16623 |
| 1735077840 | 12.92 | 0.01 | 0.08 | 12.8501 | 12.9361 | 12.8501 | 9669 |
| 1734997200 | 12.91 | -0.05 | -0.39 | 12.925 | 13 | 12.85 | 42479 |
| 1734738000 | 12.96 | 0.03 | 0.23 | 12.99 | 13 | 12.8579 | 37802 |
| 1734651600 | 12.93 | -0.14 | -1.07 | 13 | 13.05 | 12.87 | 53016 |
| 1734565200 | 13.07 | -0.13 | -0.98 | 13.12 | 13.22 | 13.07 | 25258 |
| 1734478800 | 13.2 | -0.15 | -1.12 | 13.33 | 13.33 | 13.15 | 24269 |
| 1734392400 | 13.35 | -0.13 | -0.96 | 13.4306 | 13.4597 | 13.3 | 45944 |
| 1734133200 | 13.48 | -0.14 | -1.03 | 13.5 | 13.54 | 13.45 | 45844 |
| 1734046800 | 13.62 | 0.1 | 0.74 | 13.442 | 13.715 | 13.442 | 91789 |
| 1733960400 | 13.52 | 0.06 | 0.48 | 13.48 | 13.67 | 13.4375 | 56808 |
| 1733874000 | 13.455 | 0.03 | 0.19 | 13.424 | 13.4857 | 13.424 | 13513 |
| 1733787600 | 13.43 | -0.02 | -0.15 | 13.3701 | 13.48 | 13.3001 | 13470 |
| 1733528400 | 13.45 | 0.01 | 0.07 | 13.412 | 13.49 | 13.3865 | 14224 |
| 1733442000 | 13.44 | -0.04 | -0.30 | 13.2951 | 13.5 | 13.2951 | 9411 |
| 1733355600 | 13.48 | 0 | 0.00 | 13.44 | 13.53 | 13.3805 | 17934 |
| 1733269200 | 13.48 | 0.02 | 0.15 | 13.466 | 13.51 | 13.425 | 20520 |
| 1733182800 | 13.46 | 0.13 | 0.98 | 13.405 | 13.55 | 13.35 | 25457 |
| 1732917840 | 13.33 | 0.05 | 0.38 | 13.28 | 13.38 | 13.26 | 20744 |
| 1732750800 | 13.28 | 0.02 | 0.15 | 13.27 | 13.28 | 13.23 | 9995 |
| 1732664400 | 13.26 | -0.01 | -0.08 | 13.236 | 13.265 | 13.18 | 8500 |
| 1732578000 | 13.27 | -0.1 | -0.75 | 13.26 | 13.36 | 13.1894 | 22044 |
| 1732318800 | 13.37 | 0.13 | 0.98 | 13.32 | 13.44 | 13.14 | 3359 |
| 1732232400 | 13.24 | 0.11 | 0.84 | 13.2 | 13.3624 | 13.15 | 44299 |
| 1732146000 | 13.13 | -0.03 | -0.23 | 13.1 | 13.18 | 13.05 | 16858 |
| 1732059600 | 13.16 | -0.06 | -0.45 | 13.08 | 13.2032 | 13.08 | 15600 |
| 1731973200 | 13.22 | 0 | 0.00 | 13.22 | 13.2201 | 13.04 | 45839 |
| 1731714000 | 13.22 | -0.11 | -0.83 | 13.23 | 13.31 | 13.22 | 54529 |
| 1731627600 | 13.33 | 0.03 | 0.23 | 13.36 | 13.36 | 13.23 | 38699 |
| 1731541200 | 13.3 | 0.3 | 2.31 | 13.0889 | 13.6 | 12.99 | 184849 |
| 1731454800 | 13 | -0.1 | -0.76 | 13.08 | 13.08 | 12.96 | 39259 |
| 1731368400 | 13.1 | 0.17 | 1.31 | 12.93 | 13.18 | 12.93 | 17350 |
| 1731109200 | 12.93 | 0.1 | 0.78 | 12.98 | 13.11 | 12.9 | 22745 |
| 1731022800 | 12.83 | 0.07 | 0.55 | 12.82 | 12.97 | 12.68 | 76077 |
| 1730936400 | 12.76 | -0.07 | -0.55 | 12.835 | 12.97 | 12.67 | 16065 |
| 1730850000 | 12.83 | -0.09 | -0.70 | 12.961 | 12.961 | 12.7701 | 25570 |
| 1730763600 | 12.92 | 0.04 | 0.31 | 13.03 | 13.08 | 12.9 | 80984 |
| 1730500800 | 12.88 | -0.02 | -0.16 | 13.09 | 13.11 | 12.86 | 27383 |
| 1730414400 | 12.9 | 0.15 | 1.18 | 12.85 | 13.03 | 12.64 | 48521 |
| 1730328000 | 12.75 | 0.03 | 0.24 | 12.855 | 12.95 | 12.74 | 12395 |
| 1730241600 | 12.72 | -0.08 | -0.63 | 12.72 | 12.8075 | 12.65 | 34884 |
| 1730155200 | 12.8 | -0.13 | -1.04 | 12.95 | 12.95 | 12.74 | 31674 |
| 1729896000 | 12.934 | 0.11 | 0.89 | 12.85 | 13.03 | 12.84 | 36699 |
| 1729809600 | 12.82 | -0.01 | -0.08 | 12.83 | 12.87 | 12.76 | 35970 |
| 1729723200 | 12.83 | -0.14 | -1.04 | 12.94 | 13.005 | 12.717 | 57986 |
| 1729636800 | 12.965 | -0.01 | -0.04 | 12.95 | 13.02 | 12.95 | 10799 |
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
