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 | 0.12 | 1.01095197978 | 11.87 | 12.2 | 11.85 | 162621 | 12.02974082 | CS |
| 4 | 0.19 | 1.61016949153 | 11.8 | 12.2 | 11.73 | 133512 | 11.97511996 | CS |
| 12 | -0.21 | -1.72131147541 | 12.2 | 12.2527 | 10.91 | 222711 | 11.58134344 | CS |
| 26 | -1.19 | -9.02883156297 | 13.18 | 13.48 | 10.91 | 166836 | 12.0326581 | CS |
| 52 | -0.57 | -4.53821656051 | 12.56 | 13.48 | 10.91 | 130397 | 12.3425115 | CS |
| 156 | -2.01 | -14.3571428571 | 14 | 16.5 | 9.76 | 118964 | 13.14233993 | CS |
| 260 | -2.12 | -15.0248051028 | 14.11 | 17.92 | 8.7601 | 133367 | 13.96738626 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 12.05 | -0.15 | -1.23 | 12.18 | 12.2 | 12 | 149500 |
| 1740008400 | 12.2 | 0.26 | 2.18 | 11.93 | 12.2 | 11.93 | 199925 |
| 1739922000 | 11.94 | 0.07 | 0.59 | 11.85 | 12 | 11.85 | 157480 |
| 1739576400 | 11.87 | 0 | 0.00 | 11.87 | 12.03 | 11.86 | 143579 |
| 1739490000 | 11.87 | 0.02 | 0.17 | 11.85 | 11.93 | 11.83 | 129663 |
| 1739403600 | 11.85 | -0.07 | -0.59 | 11.81 | 11.938 | 11.81 | 115636 |
| 1739317200 | 11.92 | 0.01 | 0.08 | 11.91 | 11.94 | 11.85 | 89719 |
| 1739230800 | 11.91 | -0.02 | -0.17 | 11.93 | 11.978 | 11.88 | 120342 |
| 1738971600 | 11.93 | -0.04 | -0.33 | 11.96 | 12.05 | 11.93 | 126552 |
| 1738885200 | 11.97 | -0.01 | -0.08 | 12 | 12 | 11.96 | 93751 |
| 1738798800 | 11.98 | -0.02 | -0.17 | 11.98 | 12.01 | 11.92 | 127176 |
| 1738712400 | 12 | -0.04 | -0.33 | 12.06 | 12.09 | 11.99 | 75244 |
| 1738626000 | 12.04 | -0.02 | -0.17 | 12.01 | 12.07 | 11.95 | 115034 |
| 1738366800 | 12.06 | 0.08 | 0.67 | 12.09 | 12.16 | 12.03 | 130752 |
| 1738280400 | 11.98 | 0.02 | 0.17 | 11.92 | 12 | 11.894 | 145864 |
| 1738194000 | 11.96 | -0.04 | -0.33 | 11.99 | 12 | 11.88 | 117504 |
| 1738107600 | 12 | 0.05 | 0.42 | 12 | 12.02 | 11.93 | 114348 |
| 1738021200 | 11.95 | 0.01 | 0.08 | 11.92 | 11.99 | 11.8785 | 221514 |
| 1737762000 | 11.94 | 0.12 | 1.02 | 11.8 | 11.97 | 11.73 | 163142 |
| 1737675600 | 11.82 | 0 | 0.00 | 11.82 | 11.82 | 11.82 | 0 |
| 1737589200 | 11.82 | -0.02 | -0.17 | 11.84 | 11.87 | 11.8 | 208234 |
| 1737502800 | 11.84 | 0.16 | 1.37 | 11.73 | 11.84 | 11.7 | 215180 |
| 1737157200 | 11.68 | 0.07 | 0.60 | 11.62 | 11.69 | 11.6 | 1513454 |
| 1737070800 | 11.61 | 0.1 | 0.87 | 11.52 | 11.65 | 11.51 | 299292 |
| 1736984400 | 11.51 | 0.14 | 1.23 | 11.5 | 11.53 | 11.39 | 389847 |
| 1736898000 | 11.37 | -0.08 | -0.70 | 11.48 | 11.5 | 11.2901 | 359352 |
| 1736811600 | 11.45 | 0.12 | 1.06 | 11.39 | 11.478 | 11.28 | 391299 |
| 1736552400 | 11.33 | -0.05 | -0.44 | 11.38 | 11.3999 | 11.28 | 239884 |
| 1736379600 | 11.38 | 0.1 | 0.89 | 11.34 | 11.38 | 11.26 | 196805 |
| 1736293200 | 11.28 | 0.03 | 0.27 | 11.3 | 11.4292 | 11.28 | 111471 |
| 1736206800 | 11.25 | -0.01 | -0.09 | 11.3 | 11.38 | 11.25 | 170778 |
| 1735947600 | 11.26 | 0.17 | 1.53 | 11.09 | 11.3 | 11.07 | 146237 |
| 1735861200 | 11.09 | 0.08 | 0.73 | 11.19 | 11.26 | 11.04 | 181515 |
| 1735688400 | 11.01 | -0.04 | -0.36 | 10.96 | 11.11 | 10.91 | 470524 |
| 1735602000 | 11.05 | -0.32 | -2.81 | 11.14 | 11.17 | 11.01 | 247230 |
| 1735342800 | 11.37 | 0.04 | 0.35 | 11.2 | 11.4 | 11.2 | 244941 |
| 1735256400 | 11.33 | 0.04 | 0.35 | 11.25 | 11.39 | 11.25 | 151803 |
| 1735077840 | 11.29 | 0.13 | 1.16 | 11.16 | 11.3 | 11.14 | 124469 |
| 1734997200 | 11.16 | 0.17 | 1.55 | 11.01 | 11.18 | 11 | 308171 |
| 1734738000 | 10.99 | 0.03 | 0.27 | 10.94 | 11.14 | 10.93 | 328035 |
| 1734651600 | 10.96 | -0.11 | -0.99 | 11.11 | 11.18 | 10.92 | 363850 |
| 1734565200 | 11.07 | -0.22 | -1.95 | 11.32 | 11.3999 | 11.07 | 303957 |
| 1734478800 | 11.29 | -0.03 | -0.27 | 11.29 | 11.4 | 11.28 | 308369 |
| 1734392400 | 11.32 | -0.22 | -1.91 | 11.51 | 11.6 | 11.32 | 272869 |
| 1734133200 | 11.54 | -0.07 | -0.60 | 11.67 | 11.7099 | 11.51 | 251459 |
| 1734046800 | 11.61 | -0.09 | -0.77 | 11.68 | 11.7495 | 11.6 | 199969 |
| 1733960400 | 11.7 | -0.12 | -1.02 | 11.82 | 11.85 | 11.68 | 239320 |
| 1733874000 | 11.82 | -0.06 | -0.51 | 11.88 | 11.92 | 11.81 | 116257 |
| 1733787600 | 11.88 | -0.1 | -0.83 | 11.96 | 12 | 11.88 | 216794 |
| 1733528400 | 11.98 | 0 | 0.00 | 11.95 | 12.1 | 11.95 | 75169 |
| 1733442000 | 11.98 | -0.1 | -0.83 | 12.08 | 12.0999 | 11.96 | 121512 |
| 1733355600 | 12.08 | -0.12 | -0.98 | 12.16 | 12.2399 | 12.08 | 172688 |
| 1733269200 | 12.2 | 0.02 | 0.16 | 12.2 | 12.2527 | 12.14 | 209783 |
| 1733182800 | 12.18 | 0.01 | 0.08 | 12.2 | 12.2168 | 12.11 | 195881 |
| 1732917840 | 12.17 | 0.09 | 0.75 | 12.2 | 12.2099 | 12.1 | 143297 |
| 1732750800 | 12.08 | 0.08 | 0.67 | 12 | 12.119 | 12 | 104838 |
| 1732664400 | 12 | 0.07 | 0.59 | 11.97 | 12 | 11.85 | 161133 |
| 1732578000 | 11.93 | 0.11 | 0.93 | 11.83 | 11.985 | 11.8 | 122799 |
| 1732318800 | 11.82 | -0.13 | -1.09 | 11.93 | 11.99 | 11.8 | 170336 |
| 1732232400 | 11.95 | -0.02 | -0.17 | 11.85 | 12.06 | 11.85 | 172508 |
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
