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 | 1.24 | 9.48737566947 | 13.07 | 14.96 | 12.9701 | 1302654 | 14.498585 | CS |
| 4 | -2.06 | -12.583995113 | 16.37 | 16.52 | 11.86 | 1741170 | 13.65173693 | CS |
| 12 | -1.93 | -11.8842364532 | 16.24 | 18.72 | 11.86 | 1223892 | 15.22620106 | CS |
| 26 | -4.68 | -24.644549763 | 18.99 | 19.55 | 11.86 | 1122397 | 16.07481392 | CS |
| 52 | -24.99 | -63.5877862595 | 39.3 | 40.11 | 11.86 | 994347 | 20.6325217 | CS |
| 156 | 2.1 | 17.199017199 | 12.21 | 40.695 | 11.81 | 923542 | 24.09689972 | CS |
| 260 | 6.86 | 92.0805369128 | 7.45 | 40.695 | 5.91 | 739985 | 21.08711738 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 14.31 | -0.47 | -3.18 | 14.65 | 14.82 | 13.925 | 4757289 |
| 1742510400 | 14.78 | 0.23 | 1.58 | 14.48 | 14.83 | 14.29 | 1242062 |
| 1742424000 | 14.55 | 0.14 | 0.97 | 14.5 | 14.77 | 14.26 | 1118255 |
| 1742337600 | 14.41 | -0.32 | -2.17 | 14.85 | 14.96 | 14.1 | 1434445 |
| 1742251200 | 14.73 | 0.65 | 4.62 | 14.23 | 14.915 | 14.1 | 1319948 |
| 1741992000 | 14.08 | 1.12 | 8.64 | 13.07 | 14.1 | 12.9701 | 1398558 |
| 1741905600 | 12.96 | 0.07 | 0.54 | 12.94 | 13.33 | 12.67 | 1613511 |
| 1741819200 | 12.89 | 0.08 | 0.62 | 12.7 | 13.18 | 12.31 | 1966391 |
| 1741732800 | 12.81 | -0.27 | -2.06 | 13.37 | 13.4 | 12.73 | 1949825 |
| 1741646400 | 13.08 | -0.1 | -0.76 | 13.36 | 13.56 | 12.99 | 1647544 |
| 1741390800 | 13.18 | 0.24 | 1.85 | 13.16 | 13.56 | 12.92 | 1269656 |
| 1741304400 | 12.94 | 0.54 | 4.35 | 12.52 | 13.31 | 12.33 | 3212090 |
| 1741218000 | 12.4 | -0.08 | -0.64 | 12.21 | 12.565 | 11.86 | 2982999 |
| 1741131600 | 12.48 | -0.73 | -5.53 | 13.17 | 13.17 | 12.275 | 1905496 |
| 1741045200 | 13.21 | -1.16 | -8.07 | 14.35 | 14.49 | 12.9 | 2094388 |
| 1740786000 | 14.37 | 0.27 | 1.91 | 14.13 | 14.54 | 13.86 | 1558690 |
| 1740699600 | 14.1 | 0.16 | 1.15 | 13.93 | 14.28 | 13.4001 | 1607341 |
| 1740613200 | 13.94 | -1.49 | -9.66 | 16.09 | 16.52 | 13.745 | 2921272 |
| 1740526800 | 15.43 | -0.15 | -0.96 | 15.7 | 16.18 | 15.24 | 1182908 |
| 1740440400 | 15.58 | -0.04 | -0.26 | 15.72 | 15.825 | 15.4 | 1180245 |
| 1740181200 | 15.62 | -0.64 | -3.94 | 16.37 | 16.4269 | 15.57 | 1217772 |
| 1740094800 | 16.26 | 0.53 | 3.37 | 15.56 | 16.57 | 15.43 | 1299692 |
| 1740008400 | 15.73 | -0.19 | -1.19 | 15.76 | 15.85 | 15.36 | 1479278 |
| 1739922000 | 15.92 | 0.08 | 0.51 | 15.87 | 16.2699 | 15.755 | 1195643 |
| 1739576400 | 15.84 | 0.28 | 1.80 | 15.99 | 16.41 | 15.71 | 1510605 |
| 1739490000 | 15.56 | -0.34 | -2.14 | 15.84 | 16.23 | 15.32 | 2218830 |
| 1739403600 | 15.9 | -1.4 | -8.09 | 17 | 17.16 | 15.9 | 987196 |
| 1739317200 | 17.3 | -0.19 | -1.09 | 17.67 | 17.93 | 17.18 | 632971 |
| 1739230800 | 17.49 | 1.08 | 6.58 | 16.559999 | 17.558 | 16.524999 | 994592 |
| 1738971600 | 16.41 | -0.54 | -3.19 | 16.86 | 17.0544 | 16.379999 | 771661 |
| 1738885200 | 16.95 | -0.96 | -5.36 | 18.11 | 18.225 | 16.89 | 688527 |
| 1738798800 | 17.91 | 0.16 | 0.90 | 17.62 | 17.95 | 17.32 | 926917 |
| 1738712400 | 17.75 | 0.99 | 5.91 | 16.64 | 18 | 16.64 | 1520034 |
| 1738626000 | 16.76 | 0.04 | 0.24 | 16.61 | 17.1 | 16.219999 | 759250 |
| 1738366800 | 16.719999 | -0.39 | -2.28 | 16.92 | 17.26 | 16.41 | 815372 |
| 1738280400 | 17.11 | -0.42 | -2.40 | 17.74 | 17.86 | 16.9 | 494018 |
| 1738194000 | 17.53 | 0.42 | 2.45 | 17.09 | 17.835 | 17 | 764837 |
| 1738107600 | 17.11 | -0.48 | -2.73 | 17.55 | 17.9486 | 16.94 | 570398 |
| 1738021200 | 17.59 | 0.09 | 0.51 | 17.54 | 18.1101 | 17.36 | 890043 |
| 1737762000 | 17.5 | 0.41 | 2.40 | 17.82 | 18.07 | 17.48 | 844197 |
| 1737675600 | 17.09 | 0 | 0.00 | 17.09 | 17.09 | 17.09 | 0 |
| 1737589200 | 17.09 | -0.52 | -2.95 | 17.35 | 17.87 | 17.085 | 877066 |
| 1737502800 | 17.61 | -0.5 | -2.76 | 17.8 | 17.82 | 17.3 | 887897 |
| 1737157200 | 18.11 | 0.3 | 1.68 | 17.77 | 18.21 | 17.6 | 916408 |
| 1737070800 | 17.81 | -0.59 | -3.21 | 18.13 | 18.13 | 17.54 | 1047494 |
| 1736984400 | 18.4 | 0.43 | 2.39 | 18.15 | 18.55 | 17.85 | 948963 |
| 1736898000 | 17.97 | -0.25 | -1.37 | 18.09 | 18.12 | 17.13 | 962595 |
| 1736811600 | 18.22 | 0.85 | 4.89 | 17.6 | 18.72 | 17.55 | 947150 |
| 1736552400 | 17.37 | 0.44 | 2.60 | 17.44 | 18.15 | 17.27 | 877123 |
| 1736379600 | 16.93 | 0.03 | 0.18 | 16.739999 | 16.96 | 16.3 | 618829 |
| 1736293200 | 16.9 | 0.05 | 0.30 | 16.95 | 17.19 | 16.68 | 784630 |
| 1736206800 | 16.85 | 0.15 | 0.90 | 16.835 | 17.4552 | 16.69 | 1111922 |
| 1735947600 | 16.7 | 0.01 | 0.06 | 16.725 | 16.774999 | 16.27 | 649235 |
| 1735861200 | 16.69 | 0.3 | 1.83 | 16.68 | 16.89 | 16.41 | 633249 |
| 1735688400 | 16.39 | 0.29 | 1.80 | 16.219999 | 16.649999 | 16.129999 | 717310 |
| 1735602000 | 16.1 | -0.09 | -0.56 | 16.37 | 16.489999 | 16 | 570284 |
| 1735342800 | 16.19 | -0.15 | -0.92 | 16.239999 | 16.52 | 16.03 | 576433 |
| 1735256400 | 16.34 | 0.2 | 1.24 | 16.11 | 16.3875 | 15.91 | 518297 |
| 1735077840 | 16.14 | 0.58 | 3.73 | 15.74 | 16.219999 | 15.59 | 359597 |
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
