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 | 1.76 | 13.9020537125 | 12.66 | 14.4899 | 12.2 | 8622471 | 12.90094537 | CS |
| 4 | 1.87 | 14.9003984064 | 12.55 | 14.4899 | 12.13 | 7182754 | 12.96798943 | CS |
| 12 | 1.58 | 12.3052959502 | 12.84 | 14.4899 | 11.66 | 8900969 | 12.60114156 | CS |
| 26 | -5.62 | -28.0439121756 | 20.04 | 20.25 | 10.35 | 10537790 | 12.50687701 | CS |
| 52 | -4 | -21.7155266015 | 18.42 | 27.87 | 10.35 | 9823060 | 17.33738193 | CS |
| 156 | -38.08 | -72.5333333333 | 52.5 | 52.65 | 10.35 | 7901432 | 18.27797346 | CS |
| 260 | -51.08 | -77.9847328244 | 65.5 | 90 | 10.35 | 7282728 | 22.28148499 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 14.24 | 0.56 | 4.09 | 13.75 | 14.65 | 13.74 | 13716703 |
| 1732232400 | 13.68 | 0.81 | 6.29 | 13.11 | 13.76 | 13.05 | 11335010 |
| 1732146000 | 12.87 | 0.11 | 0.86 | 12.92 | 13.0299 | 12.72 | 9682117 |
| 1732059600 | 12.76 | 0.24 | 1.92 | 12.45 | 12.79 | 12.32 | 6259477 |
| 1731973200 | 12.52 | 0.15 | 1.21 | 12.42 | 12.58 | 12.295 | 5061243 |
| 1731714000 | 12.37 | -0.27 | -2.14 | 12.66 | 12.66 | 12.2 | 10774506 |
| 1731627600 | 12.64 | -0.89 | -6.58 | 13.58 | 13.6 | 12.57 | 11216486 |
| 1731541200 | 13.53 | 0.17 | 1.27 | 13.36 | 14.05 | 13.3 | 8510985 |
| 1731454800 | 13.36 | -0.53 | -3.82 | 13.74 | 13.98 | 13.32 | 5808815 |
| 1731368400 | 13.89 | 0.72 | 5.47 | 13.3 | 14.06 | 13.21 | 12776718 |
| 1731109200 | 13.17 | -0.21 | -1.57 | 13.26 | 13.27 | 13.045 | 4773444 |
| 1731022800 | 13.38 | 0.23 | 1.75 | 13.39 | 13.4285 | 13.11 | 8578676 |
| 1730936400 | 13.15 | 0.61 | 4.86 | 12.87 | 13.16 | 12.81 | 10069166 |
| 1730850000 | 12.54 | 0.22 | 1.79 | 12.35 | 12.5699 | 12.275 | 5733195 |
| 1730763600 | 12.32 | -0.25 | -1.99 | 12.47 | 12.53 | 12.13 | 5130447 |
| 1730500800 | 12.57 | 0.21 | 1.70 | 12.34 | 12.65975 | 12.33 | 4383319 |
| 1730414400 | 12.36 | -0.25 | -1.98 | 12.62 | 12.74 | 12.34 | 4401843 |
| 1730328000 | 12.61 | -0.09 | -0.71 | 12.57 | 12.98 | 12.54 | 4803790 |
| 1730241600 | 12.7 | 0.22 | 1.76 | 12.49 | 12.76 | 12.43 | 4140650 |
| 1730155200 | 12.48 | 0.13 | 1.05 | 12.5 | 12.59 | 12.39 | 5680259 |
| 1729896000 | 12.35 | -0.13 | -1.04 | 12.55 | 12.59 | 12.33 | 4534940 |
| 1729809600 | 12.48 | 0.42 | 3.48 | 12.18 | 12.58 | 12.17 | 5322541 |
| 1729723200 | 12.06 | -0.58 | -4.59 | 12.5 | 12.5 | 11.9112 | 12123908 |
| 1729636800 | 12.64 | -0.41 | -3.14 | 12.93 | 13.06 | 12.59 | 6506154 |
| 1729550400 | 13.05 | -0.01 | -0.08 | 13.05 | 13.39 | 12.915 | 5685075 |
| 1729291200 | 13.06 | 0.29 | 2.27 | 12.85 | 13.18 | 12.84 | 5378139 |
| 1729204800 | 12.77 | -0.03 | -0.23 | 12.78 | 12.82 | 12.63 | 3837484 |
| 1729118400 | 12.8 | -0.07 | -0.54 | 12.87 | 12.92 | 12.72 | 3544609 |
| 1729032000 | 12.87 | 0.13 | 1.02 | 12.69 | 13.05 | 12.69 | 7044533 |
| 1728945600 | 12.74 | 0.04 | 0.31 | 12.75 | 12.805 | 12.6 | 3643540 |
| 1728686400 | 12.7 | 0.14 | 1.11 | 12.53 | 12.81 | 12.5 | 6758810 |
| 1728600000 | 12.56 | 0.12 | 0.96 | 12.2 | 12.63 | 12.1 | 6659554 |
| 1728513600 | 12.44 | 0.27 | 2.22 | 12.21 | 12.515 | 12.21 | 6649678 |
| 1728427200 | 12.17 | -0.12 | -0.98 | 12.25 | 12.38 | 12.12 | 4185930 |
| 1728340800 | 12.29 | -0.2 | -1.60 | 12.46 | 12.5 | 12.17 | 6724409 |
| 1728081600 | 12.49 | 0.54 | 4.52 | 12.2 | 12.605 | 12.09 | 7297910 |
| 1727995200 | 11.95 | -0.38 | -3.08 | 12.14 | 12.24 | 11.89 | 8496342 |
| 1727908800 | 12.33 | -0.07 | -0.56 | 12.34 | 12.45 | 12.28 | 4526027 |
| 1727822400 | 12.4 | -0.4 | -3.13 | 12.77 | 12.8092 | 12.34 | 5948149 |
| 1727736000 | 12.8 | 0 | 0.00 | 12.75 | 12.92 | 12.635 | 5759796 |
| 1727476800 | 12.8 | 0.21 | 1.67 | 12.75 | 12.85 | 12.6601 | 4763295 |
| 1727390400 | 12.59 | 0.11 | 0.88 | 12.74 | 12.76 | 12.25 | 6143305 |
| 1727304000 | 12.48 | -0.47 | -3.63 | 12.9 | 12.96 | 12.46 | 5618410 |
| 1727217600 | 12.95 | 0.04 | 0.31 | 13 | 13.0886 | 12.815 | 6194627 |
| 1727131200 | 12.91 | 0.42 | 3.36 | 12.5 | 12.94 | 12.32 | 10580549 |
| 1726872000 | 12.49 | 0.04 | 0.32 | 12.38 | 12.61 | 12.135 | 26662282 |
| 1726785600 | 12.45 | 0.15 | 1.22 | 12.65 | 12.725 | 12.38 | 12627695 |
| 1726699200 | 12.3 | 0.03 | 0.24 | 12.28 | 12.58 | 12.12 | 10211454 |
| 1726612800 | 12.27 | -0.21 | -1.68 | 12.58 | 12.58 | 12.22 | 9808797 |
| 1726526400 | 12.48 | -0.03 | -0.24 | 12.5 | 12.935 | 12.3622 | 8568202 |
| 1726267200 | 12.51 | 0.49 | 4.08 | 12.1 | 12.57 | 12 | 11375502 |
| 1726180800 | 12.02 | 0 | 0.00 | 12.03 | 12.21 | 11.85 | 8436578 |
| 1726094400 | 12.02 | -0.01 | -0.08 | 11.93 | 12.055 | 11.66 | 10302372 |
| 1726008000 | 12.03 | -0.16 | -1.31 | 12.26 | 12.31 | 11.9 | 10081456 |
| 1725921600 | 12.19 | 0.22 | 1.84 | 12.05 | 12.44 | 12.02 | 15671568 |
| 1725662400 | 11.97 | -0.77 | -6.04 | 13.62 | 14.06 | 11.8615 | 38773953 |
| 1725576000 | 12.74 | 0.02 | 0.16 | 12.6 | 12.8 | 12.44 | 19582127 |
| 1725489600 | 12.72 | 0.13 | 1.03 | 12.47 | 12.82 | 12.41 | 9765286 |
| 1725403200 | 12.59 | -0.29 | -2.25 | 12.85 | 13.02 | 12.49 | 7652430 |
| 1725057600 | 12.88 | 0.04 | 0.31 | 12.84 | 12.945 | 12.7 | 32589610 |
| 1724971200 | 12.84 | 0.26 | 2.07 | 12.74 | 13.06 | 12.7 | 9595786 |
| 1724884800 | 12.58 | -0.28 | -2.18 | 12.93 | 13.04 | 12.47 | 8982078 |
| 1724798400 | 12.86 | 0.22 | 1.74 | 12.5 | 12.94 | 12.49 | 10552621 |
| 1724712000 | 12.64 | 0.23 | 1.85 | 12.48 | 12.79 | 12.48 | 6814768 |
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
