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 | 0.82 | 6.31741140216 | 12.98 | 13.88 | 12.92 | 27817 | 13.49279184 | DE |
| 4 | 1.58 | 12.9296235679 | 12.22 | 13.88 | 12.12 | 16222 | 13.06648189 | DE |
| 12 | 2.36 | 20.6293706294 | 11.44 | 13.88 | 11.42 | 11971 | 12.56220931 | DE |
| 26 | 1.6 | 13.1147540984 | 12.2 | 13.88 | 11.38 | 11285 | 12.28654787 | DE |
| 52 | 0.48 | 3.6036036036 | 13.32 | 14.02 | 11.38 | 10832 | 12.62023437 | DE |
| 156 | -4.36 | -24.0088105727 | 18.16 | 18.78 | 11.38 | 12577 | 15.06385446 | DE |
| 260 | 1.54 | 12.5611745514 | 12.26 | 19.8 | 11.38 | 16370 | 16.06575154 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 13.68 | -0.08 | -0.58 | 13.78 | 13.88 | 13.68 | 4953 |
| 1742506020 | 13.76 | -0.06 | -0.43 | 13.68 | 13.88 | 13.6 | 12972 |
| 1742419620 | 13.82 | 0.22 | 1.62 | 13.5 | 13.84 | 13.5 | 28556 |
| 1742333220 | 13.6 | 0.3 | 2.26 | 13.28 | 13.62 | 13.26 | 34454 |
| 1742246820 | 13.3 | 0.22 | 1.68 | 13.24 | 13.3 | 13.14 | 43383 |
| 1741987620 | 13.08 | 0.16 | 1.24 | 12.98 | 13.24 | 12.92 | 19719 |
| 1741901220 | 12.92 | -0.12 | -0.92 | 13.06 | 13.06 | 12.84 | 3818 |
| 1741814820 | 13.04 | -0.06 | -0.46 | 13.16 | 13.2 | 12.86 | 7963 |
| 1741728420 | 13.1 | 0.18 | 1.39 | 13.16 | 13.16 | 12.98 | 8446 |
| 1741642020 | 12.92 | -0.32 | -2.42 | 13.2 | 13.24 | 12.92 | 6557 |
| 1741382820 | 13.24 | 0.04 | 0.30 | 13.04 | 13.24 | 12.98 | 12603 |
| 1741296420 | 13.2 | 0.5 | 3.94 | 12.86 | 13.22 | 12.86 | 9188 |
| 1741210020 | 12.7 | 0.08 | 0.63 | 12.52 | 12.92 | 12.52 | 7613 |
| 1741123620 | 12.62 | -0.16 | -1.25 | 12.66 | 12.78 | 12.44 | 8543 |
| 1741037220 | 12.78 | 0.22 | 1.75 | 12.9 | 12.9 | 12.68 | 3813 |
| 1740778020 | 12.56 | -0.34 | -2.64 | 12.9 | 12.9 | 12.56 | 27100 |
| 1740691620 | 12.9 | 0.22 | 1.74 | 12.74 | 12.98 | 12.6 | 38209 |
| 1740605220 | 12.68 | 0.32 | 2.59 | 12.48 | 12.72 | 12.38 | 14122 |
| 1740518820 | 12.36 | 0.06 | 0.49 | 12.26 | 12.48 | 12.24 | 22731 |
| 1740432420 | 12.3 | 0.12 | 0.99 | 12.12 | 12.3 | 12.12 | 8518 |
| 1740173220 | 12.18 | -0.02 | -0.16 | 12.22 | 12.26 | 12.14 | 6125 |
| 1740086820 | 12.2 | -0.02 | -0.16 | 12.2 | 12.26 | 12.18 | 5221 |
| 1740000420 | 12.22 | 0.02 | 0.16 | 12.3 | 12.3 | 12.08 | 27753 |
| 1739914020 | 12.2 | 0.04 | 0.33 | 12.18 | 12.3 | 12.12 | 11933 |
| 1739827620 | 12.16 | -0.08 | -0.65 | 12.3 | 12.3 | 12.14 | 12839 |
| 1739568420 | 12.24 | 0.12 | 0.99 | 12.18 | 12.24 | 12.14 | 6045 |
| 1739482020 | 12.12 | -0.08 | -0.66 | 12.16 | 12.2 | 12.08 | 22240 |
| 1739395620 | 12.2 | -0.02 | -0.16 | 12.14 | 12.28 | 12.14 | 13270 |
| 1739309220 | 12.22 | -0.06 | -0.49 | 12.2 | 12.24 | 12.12 | 8268 |
| 1739222820 | 12.28 | 0.06 | 0.49 | 12.12 | 12.3 | 12.12 | 7237 |
| 1738963620 | 12.22 | 0 | 0.00 | 12.22 | 12.32 | 12.1 | 11897 |
| 1738877220 | 12.22 | -0.02 | -0.16 | 12.3 | 12.36 | 12.22 | 5573 |
| 1738790820 | 12.24 | -0.02 | -0.16 | 12.26 | 12.26 | 12.12 | 5981 |
| 1738704420 | 12.26 | -0.02 | -0.16 | 12.18 | 12.26 | 12.14 | 4508 |
| 1738618020 | 12.28 | 0.08 | 0.66 | 12.32 | 12.32 | 12.06 | 6847 |
| 1738358820 | 12.2 | -0.24 | -1.93 | 12.3 | 12.4 | 12.2 | 12386 |
| 1738272420 | 12.44 | -0.02 | -0.16 | 12.48 | 12.5 | 12.28 | 13771 |
| 1738186020 | 12.46 | 0.12 | 0.97 | 12.46 | 12.46 | 12.32 | 11957 |
| 1738099620 | 12.34 | 0.18 | 1.48 | 12.18 | 12.36 | 12.14 | 21098 |
| 1738013220 | 12.16 | 0.12 | 1.00 | 12.04 | 12.22 | 12.02 | 10825 |
| 1737754020 | 12.04 | -0.02 | -0.17 | 12.1 | 12.12 | 12.04 | 6751 |
| 1737667620 | 12.06 | 0 | 0.00 | 12.16 | 12.16 | 12.06 | 12593 |
| 1737581220 | 12.06 | 0 | 0.00 | 12.18 | 12.18 | 12.06 | 4424 |
| 1737494820 | 12.06 | -0.02 | -0.17 | 12.02 | 12.16 | 11.98 | 9380 |
| 1737408420 | 12.08 | 0.12 | 1.00 | 12.06 | 12.1 | 12.02 | 5566 |
| 1737149220 | 11.96 | -0.04 | -0.33 | 11.92 | 12.06 | 11.92 | 8607 |
| 1737062820 | 12 | -0.16 | -1.32 | 12.14 | 12.14 | 11.98 | 3829 |
| 1736976420 | 12.16 | 0.18 | 1.50 | 11.94 | 12.16 | 11.94 | 2522 |
| 1736890020 | 11.98 | 0.08 | 0.67 | 12.04 | 12.1 | 11.94 | 12193 |
| 1736803620 | 11.9 | -0.12 | -1.00 | 11.82 | 12.04 | 11.82 | 6390 |
| 1736544420 | 12.02 | -0.04 | -0.33 | 12.12 | 12.18 | 12.02 | 8250 |
| 1736458020 | 12.06 | 0.22 | 1.86 | 11.94 | 12.12 | 11.74 | 19168 |
| 1736371620 | 11.84 | -0.1 | -0.84 | 11.94 | 11.94 | 11.8 | 5044 |
| 1736285220 | 11.94 | 0.08 | 0.67 | 11.9 | 11.96 | 11.88 | 5503 |
| 1736198820 | 11.86 | -0.08 | -0.67 | 12 | 12 | 11.86 | 2303 |
| 1735939620 | 11.94 | -0.02 | -0.17 | 12 | 12.02 | 11.86 | 6564 |
| 1735853220 | 11.96 | 0.28 | 2.40 | 11.78 | 12 | 11.7 | 6356 |
| 1735594020 | 11.68 | 0.12 | 1.04 | 11.56 | 11.7 | 11.52 | 8779 |
| 1735334820 | 11.56 | 0.14 | 1.23 | 11.44 | 11.58 | 11.42 | 16011 |
| 1734989220 | 11.42 | -0.16 | -1.38 | 11.64 | 11.64 | 11.38 | 16055 |
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
