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 | -0.762873490146 | 15.73 | 16.3 | 15.35 | 19729 | 15.74526675 | DE |
| 4 | 2.39 | 18.0786686838 | 13.22 | 16.92 | 13.01 | 72946 | 15.44926946 | DE |
| 12 | 5.8200001 | 59.4484183805 | 9.7899999 | 16.92 | 8.4499999 | 44627 | 12.89029976 | DE |
| 26 | 9.435 | 152.793522267 | 6.175 | 16.92 | 5.945 | 38019 | 10.78966229 | DE |
| 52 | 9.11 | 140.153846154 | 6.5 | 16.92 | 3.281 | 57768 | 6.63829629 | DE |
| 156 | -3.82 | -19.6603190942 | 19.43 | 21.38 | 3.281 | 283049 | 9.61244117 | DE |
| 260 | -39.39 | -71.6181818182 | 55 | 56.76 | 3.281 | 283197 | 16.32083339 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735594020 | 15.59 | -0.28 | -1.76 | 15.84 | 15.84 | 15.59 | 24203 |
| 1735334820 | 15.87 | 0.32 | 2.06 | 16.29 | 16.3 | 15.55 | 24077 |
| 1734989220 | 15.55 | -0.25 | -1.58 | 15.73 | 15.85 | 15.35 | 15380 |
| 1734730020 | 15.8 | 0.6 | 3.95 | 15.22 | 16.01 | 14.81 | 49360 |
| 1734643620 | 15.2 | -0.6 | -3.80 | 16.11 | 16.44 | 14.72 | 113759 |
| 1734557220 | 15.8 | -0.54 | -3.30 | 16.399999 | 16.92 | 15.7 | 103633 |
| 1734470820 | 16.34 | -0.31 | -1.86 | 16.5 | 16.89 | 16.23 | 39066 |
| 1734384420 | 16.649999 | 0.42 | 2.59 | 16.25 | 16.89 | 16.25 | 32784 |
| 1734125220 | 16.23 | -0.22 | -1.34 | 16.41 | 16.62 | 16.12 | 31717 |
| 1734038820 | 16.45 | -0.13 | -0.78 | 16.399999 | 16.899999 | 16.239999 | 55841 |
| 1733952420 | 16.579999 | 0.21 | 1.28 | 16.37 | 16.61 | 16.18 | 37612 |
| 1733866020 | 16.37 | 0.15 | 0.92 | 16.11 | 16.6 | 16.11 | 36713 |
| 1733779620 | 16.219999 | -0.1 | -0.61 | 16.34 | 16.55 | 16.07 | 67863 |
| 1733520420 | 16.32 | 0.58 | 3.68 | 16.079999 | 16.489999 | 15.87 | 122097 |
| 1733434020 | 15.74 | 1.13 | 7.73 | 15 | 16.399999 | 15 | 181658 |
| 1733347620 | 14.61 | 0.91 | 6.64 | 13.73 | 14.64 | 13.73 | 106423 |
| 1733261220 | 13.7 | 0.02 | 0.15 | 13.75 | 14 | 13.56 | 135268 |
| 1733174820 | 13.68 | 0.42 | 3.17 | 13.22 | 13.78 | 13.01 | 86823 |
| 1732915620 | 13.26 | 1.16 | 9.59 | 12.09 | 13.26 | 12 | 110458 |
| 1732829220 | 12.1 | 0.36 | 3.07 | 11.73 | 12.18 | 11.69 | 60922 |
| 1732742820 | 11.74 | 0.6 | 5.39 | 11.48 | 11.88 | 11.37 | 62512 |
| 1732656420 | 11.14 | -0.08 | -0.71 | 11.19 | 11.23 | 10.95 | 9103 |
| 1732570020 | 11.22 | 0.18 | 1.63 | 11.07 | 11.37 | 11.07 | 68262 |
| 1732310820 | 11.04 | 0.69 | 6.67 | 10.35 | 11.15 | 10.33 | 139242 |
| 1732224420 | 10.35 | 0.53 | 5.34 | 9.755 | 10.44 | 9.72 | 26223 |
| 1732138020 | 9.8249999 | -0.31 | -3.01 | 10.23 | 10.4 | 9.72 | 24044 |
| 1732051620 | 10.13 | 0.03 | 0.30 | 10.119999 | 10.21 | 10.029999 | 6855 |
| 1731965220 | 10.1 | 0.15 | 1.46 | 9.97 | 10.24 | 9.97 | 13854 |
| 1731705960 | 9.955 | -0.16 | -1.63 | 10.06 | 10.3 | 9.9499999 | 19512 |
| 1731619560 | 10.119999 | 0.17 | 1.76 | 9.9 | 10.41 | 9.9 | 150369 |
| 1731533160 | 9.945 | 1.11 | 12.50 | 9.845 | 10.39 | 9.775 | 246253 |
| 1731446820 | 8.84 | -0.13 | -1.45 | 8.82 | 9 | 8.73 | 27216 |
| 1731360420 | 8.97 | 0.43 | 4.97 | 8.565 | 8.99 | 8.565 | 21320 |
| 1731101220 | 8.545 | -0.35 | -3.93 | 8.7899999 | 8.795 | 8.4499999 | 27086 |
| 1731014760 | 8.895 | 0.07 | 0.79 | 8.835 | 9.025 | 8.55 | 22705 |
| 1730928360 | 8.8249999 | -0.16 | -1.73 | 9.0299999 | 9.26 | 8.7899999 | 25889 |
| 1730841960 | 8.98 | -0.42 | -4.47 | 9.4149999 | 9.4149999 | 8.94 | 18387 |
| 1730755560 | 9.4 | -0.14 | -1.47 | 9.5 | 9.61 | 9.305 | 5702 |
| 1730496360 | 9.5399999 | 0.14 | 1.44 | 9.34 | 9.6 | 9.34 | 4763 |
| 1730409960 | 9.4049999 | -0.25 | -2.59 | 9.635 | 9.635 | 9.315 | 11491 |
| 1730323560 | 9.6549999 | 0.1 | 1.10 | 9.58 | 9.69 | 9.505 | 11200 |
| 1730237160 | 9.55 | -0.48 | -4.79 | 10.039999 | 10.039999 | 9.55 | 15069 |
| 1730150760 | 10.029999 | 0.16 | 1.67 | 9.9049999 | 10.17 | 9.835 | 19419 |
| 1729888020 | 9.865 | 0.02 | 0.20 | 9.835 | 9.97 | 9.73 | 10437 |
| 1729801560 | 9.845 | 0.32 | 3.36 | 9.5299999 | 10.09 | 9.5299999 | 39216 |
| 1729715160 | 9.525 | -0.02 | -0.16 | 9.635 | 9.695 | 9.465 | 15547 |
| 1729628760 | 9.5399999 | 0.26 | 2.86 | 9.375 | 9.67 | 9.27 | 5535 |
| 1729542360 | 9.275 | -0.14 | -1.49 | 9.445 | 9.445 | 9.225 | 5624 |
| 1729283160 | 9.4149999 | 0.06 | 0.70 | 9.26 | 9.515 | 9.26 | 2546 |
| 1729196760 | 9.35 | 0.06 | 0.65 | 9.38 | 9.4499999 | 9.24 | 11249 |
| 1729110360 | 9.2899999 | -0.03 | -0.27 | 9.315 | 9.4499999 | 9.26 | 5968 |
| 1729023960 | 9.315 | -0.07 | -0.75 | 9.395 | 9.5399999 | 9.295 | 9102 |
| 1728937620 | 9.385 | -0.01 | -0.11 | 9.425 | 9.545 | 9.305 | 6557 |
| 1728678360 | 9.395 | -0.24 | -2.49 | 9.8 | 9.8 | 9.32 | 9740 |
| 1728591960 | 9.635 | -0.05 | -0.52 | 9.63 | 9.72 | 9.52 | 4070 |
| 1728505560 | 9.685 | 0.03 | 0.26 | 9.6549999 | 9.74 | 9.2449999 | 17102 |
| 1728419160 | 9.66 | -0.08 | -0.77 | 9.7799999 | 9.795 | 9.66 | 4352 |
| 1728332760 | 9.735 | -0.13 | -1.32 | 9.7899999 | 9.9149999 | 9.735 | 9044 |
| 1728073560 | 9.865 | 0.22 | 2.28 | 9.6999999 | 9.94 | 9.68 | 14258 |
| 1727987220 | 9.645 | -0.3 | -3.02 | 9.98 | 9.98 | 9.595 | 10234 |
| 1727900820 | 9.945 | -0.22 | -2.12 | 10.19 | 10.19 | 9.875 | 17719 |
| 1727814420 | 10.16 | 0.06 | 0.59 | 10.01 | 10.44 | 9.9949999 | 60429 |
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
