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 | -0.15 | -1.20192307692 | 12.48 | 12.76 | 11.57 | 591380 | 12.01396328 | CS |
| 4 | 0.28 | 2.32365145228 | 12.05 | 12.76 | 11.53 | 519730 | 11.96228702 | CS |
| 12 | -4.89 | -28.3972125436 | 17.22 | 17.3 | 10.87 | 627670 | 13.13306144 | CS |
| 26 | -4.64 | -27.3423688863 | 16.97 | 20.55 | 10.87 | 534684 | 15.27630621 | CS |
| 52 | 1.62 | 15.1260504202 | 10.71 | 20.55 | 9.31 | 531614 | 14.71566419 | CS |
| 156 | -3.39 | -21.5648854962 | 15.72 | 22.22 | 9.31 | 406062 | 13.89262434 | CS |
| 260 | -1.66 | -11.8656182988 | 13.99 | 22.86 | 5.12 | 409223 | 14.83559301 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 12.31 | -0.26 | -2.07 | 12.75 | 12.78 | 12.2853 | 695868 |
| 1738280400 | 12.57 | 0.62 | 5.19 | 12.27 | 12.76 | 12.23 | 670589 |
| 1738194000 | 11.95 | 0.26 | 2.22 | 11.72 | 12.005 | 11.69 | 446475 |
| 1738107600 | 11.69 | 0.01 | 0.09 | 11.75 | 11.9 | 11.57 | 611143 |
| 1738021200 | 11.68 | -0.58 | -4.73 | 12.05 | 12.05 | 11.615 | 770048 |
| 1737762000 | 12.26 | 0.05 | 0.41 | 12.48 | 12.609 | 12.1201 | 465103 |
| 1737675600 | 12.21 | 0 | 0.00 | 12.21 | 12.21 | 12.21 | 0 |
| 1737589200 | 12.21 | 0.01 | 0.08 | 12.35 | 12.35 | 11.84 | 581200 |
| 1737502800 | 12.2 | 0.31 | 2.61 | 11.94 | 12.2 | 11.87 | 725793 |
| 1737157200 | 11.89 | 0.12 | 1.02 | 11.67 | 11.95 | 11.6 | 443472 |
| 1737070800 | 11.77 | -0.28 | -2.32 | 12 | 12.12 | 11.7585 | 479313 |
| 1736984400 | 12.05 | 0 | 0.00 | 12.23 | 12.33 | 11.83 | 383019 |
| 1736898000 | 12.05 | 0.3 | 2.55 | 11.79 | 12.1 | 11.74 | 460853 |
| 1736811600 | 11.75 | -0.24 | -2.00 | 11.73 | 11.87 | 11.56 | 403441 |
| 1736552400 | 11.99 | 0.07 | 0.59 | 12.12 | 12.265 | 11.92 | 458814 |
| 1736379600 | 11.92 | 0.26 | 2.23 | 11.94 | 11.95 | 11.53 | 492235 |
| 1736293200 | 11.66 | -0.08 | -0.68 | 12.08 | 12.1641 | 11.57 | 422663 |
| 1736206800 | 11.74 | -0.04 | -0.34 | 11.97 | 12 | 11.69 | 580655 |
| 1735947600 | 11.78 | -0.26 | -2.16 | 11.97 | 12 | 11.76 | 352543 |
| 1735861200 | 12.04 | 0.63 | 5.52 | 11.74 | 12.18 | 11.71 | 734962 |
| 1735688400 | 11.41 | 0.14 | 1.24 | 11.24 | 11.5 | 11.12 | 647807 |
| 1735602000 | 11.27 | -0.34 | -2.93 | 11.35 | 11.45 | 10.87 | 1163221 |
| 1735342800 | 11.61 | -0.22 | -1.86 | 11.625 | 11.7434 | 11.46 | 624009 |
| 1735256400 | 11.83 | -0.02 | -0.17 | 11.84 | 12 | 11.795 | 458699 |
| 1735077840 | 11.85 | 0.12 | 1.02 | 11.73 | 11.89 | 11.62 | 227605 |
| 1734997200 | 11.73 | -0.13 | -1.10 | 11.8 | 11.81 | 11.5 | 567253 |
| 1734738000 | 11.86 | 0.29 | 2.51 | 11.58 | 12.1285 | 11.57 | 874906 |
| 1734651600 | 11.57 | -0.24 | -2.03 | 11.91 | 11.9547 | 11.47 | 1021060 |
| 1734565200 | 11.81 | -0.69 | -5.52 | 12.5 | 12.56 | 11.785 | 878410 |
| 1734478800 | 12.5 | -0.52 | -3.99 | 12.725 | 12.79 | 12.41 | 842627 |
| 1734392400 | 13.02 | -0.37 | -2.76 | 13.295 | 13.405 | 12.97 | 465651 |
| 1734133200 | 13.39 | -0.31 | -2.26 | 13.51 | 13.61 | 13.21 | 470018 |
| 1734046800 | 13.7 | -0.53 | -3.72 | 13.84 | 13.9833 | 13.695 | 328183 |
| 1733960400 | 14.23 | 0.63 | 4.63 | 13.6901 | 14.2793 | 13.68 | 601006 |
| 1733874000 | 13.6 | -0.03 | -0.22 | 13.87 | 13.98 | 13.59 | 318680 |
| 1733787600 | 13.63 | 0.23 | 1.72 | 13.9 | 14.209 | 13.57 | 628904 |
| 1733528400 | 13.4 | -0.45 | -3.25 | 13.69 | 13.76 | 13.22 | 634912 |
| 1733442000 | 13.85 | -0.07 | -0.50 | 13.9 | 14.2499 | 13.7501 | 365714 |
| 1733355600 | 13.92 | -0.34 | -2.38 | 14.08 | 14.3 | 13.85 | 487364 |
| 1733269200 | 14.26 | 0.23 | 1.64 | 14.25 | 14.5087 | 14.1068 | 417398 |
| 1733182800 | 14.03 | -0.36 | -2.50 | 14.22 | 14.2271 | 13.91 | 370218 |
| 1732917840 | 14.39 | 0.05 | 0.35 | 14.59 | 14.6985 | 14.36 | 216697 |
| 1732750800 | 14.34 | 0.1 | 0.70 | 14.41 | 14.65 | 14.325 | 362263 |
| 1732664400 | 14.24 | -0.27 | -1.86 | 14.28 | 14.35 | 13.8 | 682821 |
| 1732578000 | 14.51 | -0.58 | -3.84 | 14.5 | 14.58 | 14.18 | 642631 |
| 1732318800 | 15.09 | 0 | 0.00 | 15.07 | 15.406 | 15.05 | 418327 |
| 1732232400 | 15.09 | 0.33 | 2.24 | 14.9 | 15.09 | 14.68 | 457335 |
| 1732146000 | 14.76 | -0.15 | -1.01 | 14.795 | 14.97 | 14.68 | 318863 |
| 1732059600 | 14.91 | 0.22 | 1.50 | 14.86 | 14.9351 | 14.59 | 388740 |
| 1731973200 | 14.69 | 0.47 | 3.31 | 14.66 | 14.98 | 14.5848 | 556296 |
| 1731714000 | 14.22 | -0.35 | -2.40 | 14.76 | 14.8 | 14.11 | 1308757 |
| 1731627600 | 14.57 | 0.37 | 2.61 | 14.18 | 14.76 | 14.14 | 1745629 |
| 1731541200 | 14.2 | -0.54 | -3.66 | 14.615 | 14.615 | 14.03 | 823324 |
| 1731454800 | 14.74 | -0.5 | -3.28 | 14.99 | 15.35 | 14.47 | 1387539 |
| 1731368400 | 15.24 | -1.52 | -9.07 | 16.05 | 16.079999 | 14.95 | 1584504 |
| 1731109200 | 16.76 | -0.59 | -3.40 | 17.1 | 17.21 | 16.6 | 457556 |
| 1731022800 | 17.35 | 0.31 | 1.82 | 17.3 | 17.45 | 17.02 | 332509 |
| 1730936400 | 17.04 | 0.01 | 0.06 | 16.41 | 17.2 | 16.3 | 715392 |
| 1730850000 | 17.03 | -0.06 | -0.35 | 17.3211 | 17.34 | 16.99 | 274621 |
| 1730763600 | 17.09 | -0.02 | -0.12 | 17.2 | 17.29 | 16.98 | 320349 |
| 1730500800 | 17.11 | -0.32 | -1.84 | 17.62 | 17.62 | 17.11 | 395111 |
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
