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 | -0.1199 | -0.860732232592 | 13.93 | 14.2 | 13.36 | 1563235 | 13.70903643 | CS |
| 4 | -1.6699 | -10.7874677003 | 15.48 | 15.84 | 13.36 | 2157428 | 14.91288399 | CS |
| 12 | -1.1799 | -7.87124749833 | 14.99 | 16.04 | 13.36 | 1636530 | 14.77006601 | CS |
| 26 | -2.33190024 | -14.4461665551 | 16.14200024 | 16.89200025 | 13.36 | 813880 | 14.92005263 | CS |
| 52 | -0.78390022 | -5.37138692739 | 14.59400022 | 16.89200025 | 13.36 | 523515 | 14.87810538 | CS |
| 156 | 2.39009983 | 20.9290700037 | 11.42000017 | 16.89200025 | 9.57600014 | 326071 | 13.45091259 | CS |
| 260 | 5.05409987 | 57.7215600156 | 8.75600013 | 16.89200025 | 6.6660001 | 262305 | 13.05762528 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 13.82 | 0.01 | 0.07 | 13.91 | 13.98 | 13.82 | 2186676 |
| 1738280400 | 13.81 | 0.29 | 2.14 | 13.69 | 13.83 | 13.665 | 1206769 |
| 1738194000 | 13.52 | -0.01 | -0.07 | 13.59 | 13.66 | 13.49 | 1280275 |
| 1738107600 | 13.53 | -0.12 | -0.88 | 13.43 | 13.57 | 13.36 | 1696417 |
| 1738021200 | 13.65 | -0.36 | -2.57 | 13.75 | 13.78 | 13.59 | 1859485 |
| 1737762000 | 14.01 | -1.08 | -7.16 | 13.93 | 14.2 | 13.91 | 1773227 |
| 1737675600 | 15.09 | 0 | 0.00 | 15.09 | 15.09 | 15.09 | 0 |
| 1737589200 | 15.09 | 0.29 | 1.96 | 14.79 | 15.095 | 14.78 | 3440810 |
| 1737502800 | 14.8 | -0.1 | -0.67 | 14.77 | 14.865 | 14.72 | 2514302 |
| 1737157200 | 14.9 | 0.07 | 0.47 | 14.9 | 14.935 | 14.81 | 2028244 |
| 1737070800 | 14.83 | -0.49 | -3.20 | 14.9 | 14.93 | 14.74 | 2912378 |
| 1736984400 | 15.32 | 0.06 | 0.39 | 15.28 | 15.33 | 15.175 | 2361510 |
| 1736898000 | 15.26 | -0.05 | -0.33 | 15.31 | 15.35 | 15.155 | 1923968 |
| 1736811600 | 15.31 | -0.11 | -0.71 | 15.21 | 15.335 | 15.08 | 2397238 |
| 1736552400 | 15.42 | -0.39 | -2.47 | 15.6 | 15.77 | 15.37 | 3905414 |
| 1736379600 | 15.81 | 0.14 | 0.89 | 15.73 | 15.82 | 15.63 | 1252414 |
| 1736293200 | 15.67 | 0.25 | 1.62 | 15.51 | 15.84 | 15.47 | 2114593 |
| 1736206800 | 15.42 | -0.02 | -0.13 | 15.46 | 15.555 | 15.41 | 2410201 |
| 1735947600 | 15.44 | -0.23 | -1.47 | 15.48 | 15.53 | 15.42 | 1599025 |
| 1735861200 | 15.67 | -0.12 | -0.76 | 15.74 | 15.81 | 15.64 | 1443385 |
| 1735688400 | 15.79 | 0.08 | 0.51 | 15.9 | 15.95 | 15.735 | 2183644 |
| 1735602000 | 15.71 | -0.15 | -0.95 | 15.85 | 15.86 | 15.67 | 821603 |
| 1735342800 | 15.86 | 0.29 | 1.86 | 15.91 | 16.04 | 15.81 | 1460685 |
| 1735256400 | 15.57 | -0.1 | -0.64 | 15.55 | 15.69 | 15.545 | 1400923 |
| 1735077840 | 15.67 | 0.18 | 1.16 | 15.55 | 15.685 | 15.52 | 1327107 |
| 1734997200 | 15.49 | 0.12 | 0.78 | 15.45 | 15.51 | 15.38 | 1047564 |
| 1734738000 | 15.37 | 0.25 | 1.65 | 15.46 | 15.545 | 15.35 | 2252043 |
| 1734651600 | 15.12 | 0.57 | 3.92 | 15.17 | 15.33 | 15.06 | 1848520 |
| 1734565200 | 14.55 | 0.07 | 0.48 | 14.74 | 14.88 | 14.525 | 1608271 |
| 1734478800 | 14.48 | -0.21 | -1.43 | 14.6 | 14.6 | 14.45 | 1604395 |
| 1734392400 | 14.69 | 0.23 | 1.59 | 14.61 | 14.845 | 14.6 | 1541347 |
| 1734133200 | 14.46 | 0.06 | 0.42 | 14.5 | 14.575 | 14.44 | 1464535 |
| 1734046800 | 14.4 | -0.06 | -0.41 | 14.48 | 14.53 | 14.4 | 1715260 |
| 1733960400 | 14.46 | 0.14 | 0.98 | 14.5 | 14.55 | 14.385 | 1692339 |
| 1733874000 | 14.32 | -0.15 | -1.04 | 14.4 | 14.4 | 14.29 | 1147292 |
| 1733787600 | 14.47 | -0.1 | -0.69 | 14.56 | 14.73 | 14.47 | 1370287 |
| 1733528400 | 14.57 | 0.1 | 0.69 | 14.585 | 14.59 | 14.42 | 1021241 |
| 1733442000 | 14.47 | 0.27 | 1.90 | 14.54 | 14.568 | 14.4 | 1303607 |
| 1733355600 | 14.2 | -0.1 | -0.70 | 14.26 | 14.28 | 14.15 | 1972720 |
| 1733269200 | 14.3 | 0 | 0.00 | 14.25 | 14.33 | 14.16 | 1387131 |
| 1733182800 | 14.3 | 0.16 | 1.13 | 14.32 | 14.35 | 14.21 | 1640518 |
| 1732917840 | 14.14 | 0.06 | 0.43 | 14.1 | 14.21 | 14.1 | 565482 |
| 1732750800 | 14.08 | -0.06 | -0.42 | 14.06 | 14.14 | 13.96 | 2124957 |
| 1732664400 | 14.14 | -0.18 | -1.26 | 14.32 | 14.35 | 14.05 | 2485921 |
| 1732578000 | 14.32 | 0.12 | 0.85 | 14.2 | 14.42 | 14.2 | 1667609 |
| 1732318800 | 14.2 | 0.21 | 1.50 | 14.24 | 14.2969 | 14.12 | 1511964 |
| 1732232400 | 13.99 | -0.31 | -2.17 | 14.05 | 14.25 | 13.925 | 1590982 |
| 1732146000 | 14.3 | -0.05 | -0.35 | 14.38 | 14.4 | 14.24 | 1060313 |
| 1732059600 | 14.35 | 0.25 | 1.77 | 14.12 | 14.35 | 14.1 | 1148587 |
| 1731973200 | 14.1 | -0.07 | -0.49 | 14.1 | 14.18 | 13.97 | 1882009 |
| 1731714000 | 14.17 | -0.07 | -0.49 | 14.18 | 14.235 | 14.01 | 961220 |
| 1731627600 | 14.24 | -0.32 | -2.20 | 14.47 | 14.5 | 14.18 | 1153985 |
| 1731541200 | 14.56 | -0.21 | -1.42 | 14.72 | 14.72 | 14.505 | 709252 |
| 1731454800 | 14.77 | -0.23 | -1.53 | 14.9 | 14.95 | 14.7 | 708097 |
| 1731368400 | 15 | -0.11 | -0.73 | 15.1 | 15.19 | 15 | 388408 |
| 1731109200 | 15.11 | 0.02 | 0.13 | 14.99 | 15.165 | 14.99 | 483132 |
| 1731022800 | 15.09 | -0.11 | -0.72 | 15.2 | 15.28 | 15 | 516755 |
| 1730936400 | 15.2 | 0.59 | 4.04 | 15.3 | 15.405 | 15.14 | 534203 |
| 1730850000 | 14.61 | -0.19 | -1.27 | 15.49 | 15.49 | 14.52 | 493403 |
| 1730763600 | 14.798 | -0.06 | -0.38 | 14.976 | 14.976 | 14.78 | 696470 |
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
