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 | -1.05263157895 | 14.25 | 14.7 | 13.65 | 1264 | 14.02258626 | DE |
| 4 | -0.5 | -3.42465753425 | 14.6 | 16.149999 | 13.65 | 1536 | 14.95515642 | DE |
| 12 | -0.4 | -2.75862068966 | 14.5 | 16.2 | 13.65 | 1031 | 14.96519855 | DE |
| 26 | -0.1 | -0.704225352113 | 14.2 | 17 | 12.7 | 1269 | 15.28038442 | DE |
| 52 | -0.75 | -5.05050505051 | 14.85 | 19.85 | 12.2 | 1758 | 15.38455195 | DE |
| 156 | -20.3 | -59.011627907 | 34.4 | 39.6 | 12.2 | 2488 | 24.19314887 | DE |
| 260 | -14.5 | -50.6993006993 | 28.6 | 39.6 | 12.2 | 2831 | 25.64146456 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731014760 | 14.3 | 0.4 | 2.88 | 13.95 | 14.3 | 13.65 | 2238 |
| 1730928360 | 13.9 | -0.5 | -3.47 | 14.6 | 14.6 | 13.85 | 868 |
| 1730841960 | 14.4 | 0.6 | 4.35 | 13.8 | 14.45 | 13.8 | 995 |
| 1730755560 | 13.8 | -0.5 | -3.50 | 14.25 | 14.25 | 13.8 | 2788 |
| 1730496360 | 14.3 | 0.1 | 0.70 | 14.45 | 14.7 | 14.3 | 557 |
| 1730409960 | 14.2 | -0.15 | -1.05 | 14.25 | 14.35 | 14.15 | 1110 |
| 1730323560 | 14.35 | -0.35 | -2.38 | 14.4 | 14.4 | 14.2 | 2495 |
| 1730237160 | 14.7 | 0.25 | 1.73 | 14.6 | 14.7 | 14.6 | 53 |
| 1730150760 | 14.45 | -0.35 | -2.36 | 14.75 | 14.75 | 14.45 | 733 |
| 1729888020 | 14.8 | -0.1 | -0.67 | 14.9 | 15.3 | 14.7 | 1769 |
| 1729801560 | 14.9 | -0.25 | -1.65 | 14.95 | 14.95 | 14.85 | 1474 |
| 1729715160 | 15.15 | 0.05 | 0.33 | 15.7 | 15.7 | 15.15 | 148 |
| 1729628760 | 15.1 | -0.65 | -4.13 | 15.25 | 15.25 | 15.1 | 650 |
| 1729542360 | 15.75 | -0.05 | -0.32 | 16 | 16 | 15.55 | 3461 |
| 1729283160 | 15.8 | 0.45 | 2.93 | 15.95 | 16 | 15.65 | 1628 |
| 1729196760 | 15.35 | 0.1 | 0.66 | 15.45 | 16.149999 | 15.35 | 973 |
| 1729110360 | 15.25 | -0.5 | -3.17 | 15.6 | 15.6 | 15.25 | 236 |
| 1729023960 | 15.75 | 1.25 | 8.62 | 14.9 | 16 | 14.7 | 6614 |
| 1728937620 | 14.5 | -0.15 | -1.02 | 14.5 | 14.9 | 14.5 | 1792 |
| 1728678360 | 14.65 | 0.15 | 1.03 | 14.3 | 14.8 | 14.3 | 519 |
| 1728591960 | 14.5 | -0.25 | -1.69 | 14.6 | 14.6 | 14.4 | 1856 |
| 1728505560 | 14.75 | -0.05 | -0.34 | 14.8 | 14.8 | 14.5 | 1306 |
| 1728419160 | 14.8 | -0.1 | -0.67 | 14.9 | 15.1 | 14.8 | 1330 |
| 1728332760 | 14.9 | -0.1 | -0.67 | 15.05 | 15.05 | 14.9 | 835 |
| 1728073560 | 15 | 0 | 0.00 | 15 | 15.1 | 15 | 1275 |
| 1727987220 | 15 | -0.35 | -2.28 | 15 | 15 | 15 | 65 |
| 1727900820 | 15.35 | 0.55 | 3.72 | 14.85 | 15.35 | 14.85 | 1397 |
| 1727814420 | 14.8 | 0.2 | 1.37 | 14.8 | 14.9 | 14.8 | 1235 |
| 1727728020 | 14.6 | -0.4 | -2.67 | 14.9 | 14.9 | 14.6 | 810 |
| 1727468760 | 15 | 0.55 | 3.81 | 14.55 | 15.1 | 14.5 | 2821 |
| 1727382360 | 14.45 | -0.35 | -2.36 | 14.5 | 14.65 | 14.45 | 300 |
| 1727295960 | 14.8 | 0.3 | 2.07 | 14.5 | 14.8 | 14.5 | 140 |
| 1727209560 | 14.5 | -0.1 | -0.68 | 14.7 | 14.8 | 14.5 | 2022 |
| 1727123160 | 14.6 | -0.1 | -0.68 | 14.55 | 14.6 | 14.45 | 203 |
| 1726864020 | 14.7 | -0.1 | -0.68 | 14.6 | 14.7 | 14.35 | 710 |
| 1726777560 | 14.8 | 0.8 | 5.71 | 14.4 | 14.8 | 14.4 | 607 |
| 1726691220 | 14 | 0.15 | 1.08 | 13.9 | 14 | 13.9 | 150 |
| 1726604760 | 13.85 | -0.35 | -2.46 | 13.7 | 14.4 | 13.7 | 1130 |
| 1726518420 | 14.2 | -0.2 | -1.39 | 14.6 | 14.6 | 14.05 | 172 |
| 1726259160 | 14.4 | -0.4 | -2.70 | 14.9 | 14.9 | 14.35 | 830 |
| 1726172760 | 14.8 | 0.15 | 1.02 | 14.65 | 14.8 | 14.5 | 228 |
| 1726086360 | 14.65 | -0.3 | -2.01 | 14.55 | 14.65 | 14.55 | 250 |
| 1725999960 | 14.95 | 0.25 | 1.70 | 14.45 | 14.95 | 14.45 | 616 |
| 1725913620 | 14.7 | -0.4 | -2.65 | 15.1 | 15.1 | 14.5 | 943 |
| 1725654360 | 15.1 | -0.5 | -3.21 | 15.15 | 15.15 | 15.1 | 245 |
| 1725567960 | 15.6 | 0.2 | 1.30 | 15.6 | 15.6 | 15.6 | 100 |
| 1725481560 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1725395160 | 15.4 | -0.35 | -2.22 | 15.55 | 15.55 | 15.4 | 1401 |
| 1725308760 | 15.75 | 0.4 | 2.61 | 15.75 | 15.9 | 15.65 | 395 |
| 1725049560 | 15.35 | -0.4 | -2.54 | 15.9 | 15.95 | 15.35 | 1088 |
| 1724963160 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 30 |
| 1724876760 | 15.75 | -0.05 | -0.32 | 16 | 16 | 15.75 | 1128 |
| 1724790420 | 15.8 | 0.35 | 2.27 | 15.6 | 15.8 | 15.6 | 238 |
| 1724704020 | 15.45 | -0.1 | -0.64 | 15.45 | 15.45 | 15.45 | 300 |
| 1724444820 | 15.55 | -0.4 | -2.51 | 15.95 | 15.95 | 15.4 | 1288 |
| 1724358420 | 15.95 | 1.5 | 10.38 | 15.85 | 16.2 | 15.8 | 2029 |
| 1724271960 | 14.45 | -0.05 | -0.34 | 14.8 | 14.8 | 14.45 | 270 |
| 1724185560 | 14.5 | 0.2 | 1.40 | 14.25 | 14.75 | 14.25 | 881 |
| 1724099220 | 14.3 | -0.45 | -3.05 | 14.6 | 14.6 | 14.3 | 70 |
| 1723840020 | 14.75 | 0.05 | 0.34 | 15 | 15 | 14.6 | 685 |
| 1723753620 | 14.7 | 0.35 | 2.44 | 14.5 | 14.7 | 14.25 | 573 |
| 1723667160 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1723580760 | 14.35 | 0.5 | 3.61 | 14.05 | 14.35 | 14.05 | 100 |
| 1723494360 | 13.85 | -0.7 | -4.81 | 13.85 | 13.85 | 13.85 | 30 |
| 1723235220 | 14.55 | 0.3 | 2.11 | 14.15 | 14.55 | 14.15 | 240 |
| 1723148820 | 14.25 | 0.15 | 1.06 | 13.75 | 14.25 | 13.75 | 250 |
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
