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 | -1.1 | -7.85714285714 | 14 | 14.59 | 12.75 | 11139568 | 13.43363965 | CS |
| 4 | -0.99 | -7.12742980562 | 13.89 | 14.59 | 12.48 | 8034124 | 13.24342714 | CS |
| 12 | -0.15 | -1.14942528736 | 13.05 | 15.93 | 11.9112 | 8914753 | 13.67935946 | CS |
| 26 | 0.2 | 1.57480314961 | 12.7 | 15.93 | 10.35 | 9142616 | 12.8576938 | CS |
| 52 | -9 | -41.095890411 | 21.9 | 27.87 | 10.35 | 9601639 | 15.79054543 | CS |
| 156 | -27.23 | -67.8544729629 | 40.13 | 40.19 | 10.35 | 8146177 | 17.33368139 | CS |
| 260 | -52.6 | -80.3053435115 | 65.5 | 90 | 10.35 | 7381859 | 21.89616658 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 12.83 | -0.14 | -1.08 | 12.81 | 12.89 | 12.62 | 6889481 |
| 1736552400 | 12.97 | -0.46 | -3.43 | 13.14 | 13.16 | 12.75 | 8806954 |
| 1736379600 | 13.43 | 0.23 | 1.74 | 13.12 | 13.54 | 12.92 | 8647816 |
| 1736293200 | 13.2 | -0.61 | -4.42 | 14.1 | 14.1 | 13.13 | 9976977 |
| 1736206800 | 13.81 | 0.53 | 3.99 | 14 | 14.59 | 13.66 | 17126526 |
| 1735947600 | 13.28 | 0.35 | 2.71 | 12.93 | 13.28 | 12.7892 | 6606437 |
| 1735861200 | 12.93 | 0.22 | 1.73 | 12.91 | 13.05 | 12.72 | 5674238 |
| 1735688400 | 12.71 | -0.03 | -0.24 | 12.8 | 12.84 | 12.53 | 5008944 |
| 1735602000 | 12.74 | -0.14 | -1.09 | 12.79 | 12.8 | 12.48 | 6070583 |
| 1735342800 | 12.88 | -0.3 | -2.28 | 13.24 | 13.24 | 12.7318 | 6835574 |
| 1735256400 | 13.18 | 0.05 | 0.38 | 13.01 | 13.275 | 12.975 | 4703887 |
| 1735077840 | 13.13 | 0.08 | 0.61 | 13.12 | 13.14 | 12.89 | 2583708 |
| 1734997200 | 13.05 | -0.2 | -1.51 | 13.27 | 13.3 | 12.92 | 6040403 |
| 1734738000 | 13.25 | 0.51 | 4.00 | 12.64 | 13.295 | 12.51 | 14151731 |
| 1734651600 | 12.74 | -0.23 | -1.77 | 13.08 | 13.21 | 12.64 | 10206328 |
| 1734565200 | 12.97 | -0.94 | -6.76 | 14 | 14.005 | 12.905 | 9852242 |
| 1734478800 | 13.91 | -0.15 | -1.07 | 13.94 | 14.1 | 13.8326 | 5964467 |
| 1734392400 | 14.06 | 0.05 | 0.36 | 13.89 | 14.28 | 13.765 | 8323295 |
| 1734133200 | 14.01 | -0.22 | -1.55 | 14.1 | 14.14 | 13.62 | 8620962 |
| 1734046800 | 14.23 | -0.41 | -2.80 | 14.25 | 14.48 | 13.92 | 8169653 |
| 1733960400 | 14.64 | -0.07 | -0.48 | 14.85 | 14.86 | 14.3 | 9048659 |
| 1733874000 | 14.71 | -0.79 | -5.10 | 15.55 | 15.87 | 14.495 | 13897581 |
| 1733787600 | 15.5 | 0.69 | 4.66 | 15.12 | 15.93 | 15 | 21005946 |
| 1733528400 | 14.81 | -0.14 | -0.94 | 15.21 | 15.34 | 13.67 | 28278075 |
| 1733442000 | 14.95 | -0.38 | -2.48 | 15.55 | 15.61 | 14.84 | 26432338 |
| 1733355600 | 15.33 | 0.95 | 6.61 | 14.58 | 15.67 | 14.52 | 15754403 |
| 1733269200 | 14.38 | -0.14 | -0.96 | 14.25 | 14.5591 | 14.18 | 7225015 |
| 1733182800 | 14.52 | 0.31 | 2.18 | 14.47 | 14.845 | 14.44 | 9814886 |
| 1732917840 | 14.21 | 0.12 | 0.85 | 14.22 | 14.26 | 14.005 | 4055586 |
| 1732750800 | 14.09 | -0.09 | -0.63 | 14.25 | 14.36 | 13.78 | 5626851 |
| 1732664400 | 14.18 | -0.32 | -2.21 | 14.48 | 14.5 | 14.07 | 6501487 |
| 1732578000 | 14.5 | 0.26 | 1.83 | 14.6635 | 14.905 | 14.45 | 11205127 |
| 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 |
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
