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 | 0.01 | 0.0697836706211 | 14.33 | 14.73 | 14.04 | 256777 | 14.42464742 | CS |
| 4 | 0.78 | 5.75221238938 | 13.56 | 14.73 | 13.23 | 288086 | 14.00578251 | CS |
| 12 | 0.14 | 0.985915492958 | 14.2 | 14.73 | 12.9743 | 218036 | 13.76593087 | CS |
| 26 | 1.05 | 7.9006772009 | 13.29 | 15.36 | 12.9743 | 237966 | 14.03870032 | CS |
| 52 | 1.89 | 15.1807228916 | 12.45 | 15.36 | 10.765 | 283030 | 13.35745888 | CS |
| 156 | 1.1 | 8.3081570997 | 13.24 | 15.36 | 8.15 | 328150 | 11.30310527 | CS |
| 260 | 8.24 | 135.081967213 | 6.1 | 15.36 | 4.705 | 366109 | 10.0402647 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 14.34 | -0.16 | -1.10 | 14.45 | 14.465 | 14.19 | 242217 |
| 1742510400 | 14.5 | 0.14 | 0.97 | 14.33 | 14.505 | 14.26 | 200696 |
| 1742424000 | 14.36 | -0.13 | -0.90 | 14.51 | 14.56 | 14.19 | 262117 |
| 1742337600 | 14.49 | 0.17 | 1.19 | 14.45 | 14.73 | 14.3 | 289542 |
| 1742251200 | 14.32 | -0.16 | -1.10 | 14.37 | 14.5 | 14.265 | 290761 |
| 1741992000 | 14.48 | 0.18 | 1.26 | 14.33 | 14.48 | 14.04 | 240771 |
| 1741905600 | 14.3 | -0.04 | -0.28 | 14.32 | 14.46 | 14.17 | 329632 |
| 1741819200 | 14.34 | 0.25 | 1.77 | 14.09 | 14.38 | 13.905 | 330167 |
| 1741732800 | 14.09 | -0.16 | -1.12 | 14.2 | 14.34 | 13.87 | 372722 |
| 1741646400 | 14.25 | -0.01 | -0.07 | 14.27 | 14.3197 | 13.99 | 350431 |
| 1741390800 | 14.26 | 0.53 | 3.86 | 13.75 | 14.28 | 13.68 | 445812 |
| 1741304400 | 13.73 | -0.02 | -0.15 | 13.61 | 13.83 | 13.465 | 258528 |
| 1741218000 | 13.75 | -0.3 | -2.14 | 13.68 | 14.09 | 13.68 | 297324 |
| 1741131600 | 14.05 | 0.47 | 3.46 | 13.76 | 14.38 | 13.745 | 586010 |
| 1741045200 | 13.58 | -0.04 | -0.29 | 13.51 | 13.66 | 13.4642 | 264081 |
| 1740786000 | 13.62 | 0.24 | 1.79 | 13.44 | 13.65 | 13.42 | 262983 |
| 1740699600 | 13.38 | 0.07 | 0.53 | 13.32 | 13.405 | 13.2764 | 181884 |
| 1740613200 | 13.31 | -0.09 | -0.67 | 13.37 | 13.43 | 13.232 | 141703 |
| 1740526800 | 13.4 | 0.05 | 0.37 | 13.42 | 13.5 | 13.28 | 254794 |
| 1740440400 | 13.35 | 0.03 | 0.23 | 13.29 | 13.45 | 13.26 | 134595 |
| 1740181200 | 13.32 | -0.13 | -0.97 | 13.56 | 13.615 | 13.23 | 270648 |
| 1740094800 | 13.45 | 0.06 | 0.45 | 13.32 | 13.55 | 13.32 | 169417 |
| 1740008400 | 13.39 | -0.03 | -0.22 | 13.35 | 13.46 | 13.3 | 285351 |
| 1739922000 | 13.42 | -0.15 | -1.11 | 13.51 | 13.565 | 13.38 | 135862 |
| 1739576400 | 13.57 | -0.18 | -1.31 | 13.79 | 13.82 | 13.56 | 119840 |
| 1739490000 | 13.75 | 0.11 | 0.81 | 13.63 | 13.78 | 13.57 | 138561 |
| 1739403600 | 13.64 | -0.03 | -0.22 | 13.46 | 13.67 | 13.46 | 147536 |
| 1739317200 | 13.67 | 0.2 | 1.48 | 13.46 | 13.68 | 13.4052 | 130521 |
| 1739230800 | 13.47 | -0.02 | -0.15 | 13.49 | 13.53 | 13.35 | 116249 |
| 1738971600 | 13.49 | -0.04 | -0.30 | 13.53 | 13.53 | 13.3 | 293509 |
| 1738885200 | 13.53 | -0.01 | -0.07 | 13.58 | 13.58 | 13.43 | 159913 |
| 1738798800 | 13.54 | 0.14 | 1.04 | 13.51 | 13.595 | 13.45 | 149393 |
| 1738712400 | 13.4 | 0.12 | 0.90 | 13.2 | 13.43 | 13.14 | 126163 |
| 1738626000 | 13.28 | -0.12 | -0.90 | 13.07 | 13.33 | 12.9743 | 199613 |
| 1738366800 | 13.4 | 0 | 0.00 | 13.33 | 13.47 | 13.28 | 202567 |
| 1738280400 | 13.4 | 0.08 | 0.60 | 13.5 | 13.58 | 13.28 | 188241 |
| 1738194000 | 13.32 | -0.16 | -1.19 | 13.42 | 13.5 | 13.23 | 128031 |
| 1738107600 | 13.48 | -0.04 | -0.30 | 13.44 | 13.73 | 13.4 | 211226 |
| 1738021200 | 13.52 | 0.13 | 0.97 | 13.35 | 13.745 | 13.35 | 168501 |
| 1737762000 | 13.39 | 0.03 | 0.22 | 13.41 | 13.45 | 13.25 | 267739 |
| 1737675600 | 13.36 | 0 | 0.00 | 13.36 | 13.36 | 13.36 | 0 |
| 1737589200 | 13.36 | -0.22 | -1.62 | 13.51 | 13.51 | 13.27 | 240314 |
| 1737502800 | 13.58 | 0.17 | 1.27 | 13.47 | 13.63 | 13.47 | 109866 |
| 1737157200 | 13.41 | -0.17 | -1.25 | 13.62 | 13.74 | 13.38 | 199479 |
| 1737070800 | 13.58 | 0.26 | 1.95 | 13.29 | 13.62 | 13.28 | 182875 |
| 1736984400 | 13.32 | 0 | 0.00 | 13.59 | 13.635 | 13.28 | 174245 |
| 1736898000 | 13.32 | 0.07 | 0.53 | 13.28 | 13.35 | 13.12 | 194960 |
| 1736811600 | 13.25 | -0.02 | -0.15 | 13.19 | 13.27 | 13.05 | 252858 |
| 1736552400 | 13.27 | -0.26 | -1.92 | 13.26 | 13.31 | 13.07 | 196483 |
| 1736379600 | 13.53 | -0.14 | -1.02 | 13.58 | 13.6582 | 13.513 | 125767 |
| 1736293200 | 13.67 | -0.12 | -0.87 | 13.81 | 13.865 | 13.47 | 243662 |
| 1736206800 | 13.79 | -0.41 | -2.89 | 14.01 | 14.09 | 13.78 | 224300 |
| 1735947600 | 14.2 | 0.17 | 1.21 | 14.03 | 14.22 | 14.03 | 145369 |
| 1735861200 | 14.03 | -0.14 | -0.99 | 14.18 | 14.25 | 13.9 | 174768 |
| 1735688400 | 14.17 | 0.07 | 0.50 | 14.14 | 14.29 | 14.07 | 169878 |
| 1735602000 | 14.1 | 0.09 | 0.64 | 14 | 14.21 | 13.92 | 179332 |
| 1735342800 | 14.01 | -0.19 | -1.34 | 14.44 | 14.44 | 14.005 | 122636 |
| 1735256400 | 14.2 | 0.05 | 0.35 | 14.09 | 14.25 | 14.09 | 114285 |
| 1735077840 | 14.15 | 0.13 | 0.93 | 14.01 | 14.16 | 13.95 | 70193 |
| 1734997200 | 14.02 | -0.24 | -1.68 | 14.28 | 14.315 | 13.98 | 234891 |
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
