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 | 0.99 | 8.81567230632 | 11.23 | 12.35 | 11.06 | 1067672 | 11.80172905 | CS |
| 4 | -0.38 | -3.01587301587 | 12.6 | 13.06 | 10.61 | 822163 | 11.91748476 | CS |
| 12 | 0 | 0 | 12.22 | 14.51 | 10.61 | 718549 | 12.75494084 | CS |
| 26 | 0.59 | 5.07308684437 | 11.63 | 14.51 | 10.34 | 782586 | 12.44875892 | CS |
| 52 | 0.64 | 5.52677029361 | 11.58 | 14.84 | 10.34 | 717891 | 12.66526953 | CS |
| 156 | 2.22 | 22.2 | 10 | 14.84 | 8.11 | 717430 | 11.82055456 | CS |
| 260 | 11.69 | 2205.66037736 | 0.53 | 14.84 | 0.24 | 1089513 | 6.0863523 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 12.22 | 0.05 | 0.41 | 12.26 | 12.31 | 12.11 | 872028 |
| 1741902000 | 12.17 | 0.15 | 1.25 | 12.02 | 12.35 | 12.02 | 822577 |
| 1741815600 | 12.02 | 0.38 | 3.26 | 11.77 | 12.18 | 11.77 | 867007 |
| 1741729200 | 11.64 | -0.08 | -0.68 | 11.75 | 11.81 | 11.46 | 1062202 |
| 1741642800 | 11.72 | 0.17 | 1.47 | 11.3 | 11.75 | 11.06 | 1945477 |
| 1741387200 | 11.55 | 0.37 | 3.31 | 11.23 | 11.6 | 11.23 | 641097 |
| 1741300800 | 11.18 | -0.28 | -2.44 | 11.37 | 11.56 | 11.06 | 746340 |
| 1741214400 | 11.46 | 0.26 | 2.32 | 11.05 | 11.7 | 11.05 | 982737 |
| 1741128000 | 11.2 | 0.02 | 0.18 | 11.06 | 11.25 | 10.61 | 1312528 |
| 1741041600 | 11.18 | -0.67 | -5.65 | 11.93 | 12 | 11.05 | 647271 |
| 1740782400 | 11.85 | -0.16 | -1.33 | 11.88 | 11.98 | 11.78 | 626999 |
| 1740696000 | 12.01 | -0.01 | -0.08 | 12.14 | 12.29 | 11.95 | 803557 |
| 1740609600 | 12.02 | -0.06 | -0.50 | 12.08 | 12.15 | 11.93 | 433139 |
| 1740523200 | 12.08 | -0.52 | -4.13 | 12.58 | 12.58 | 11.99 | 759909 |
| 1740436800 | 12.6 | 0.02 | 0.16 | 12.72 | 12.79 | 12.52 | 894469 |
| 1740177600 | 12.58 | -0.37 | -2.86 | 12.89 | 12.89 | 12.45 | 608152 |
| 1740091200 | 12.95 | 0 | 0.00 | 12.89 | 13.06 | 12.74 | 380735 |
| 1740004800 | 12.95 | 0.42 | 3.35 | 12.6 | 12.99 | 12.6 | 516541 |
| 1739918400 | 12.53 | 0.15 | 1.21 | 12.31 | 12.58 | 12.22 | 1139483 |
| 1739572800 | 12.38 | -0.2 | -1.59 | 12.6 | 12.65 | 12.32 | 430882 |
| 1739486400 | 12.58 | 0.11 | 0.88 | 12.45 | 12.63 | 12.43 | 366061 |
| 1739400000 | 12.47 | -0.33 | -2.58 | 12.68 | 12.94 | 12.39 | 703132 |
| 1739313600 | 12.8 | 0.24 | 1.91 | 12.65 | 12.97 | 12.54 | 916305 |
| 1739227200 | 12.56 | 0 | 0.00 | 12.68 | 12.82 | 12.38 | 1170179 |
| 1738968000 | 12.56 | 0.11 | 0.88 | 12.49 | 12.64 | 12.26 | 1893768 |
| 1738881600 | 12.45 | -0.47 | -3.64 | 12.97 | 13.01 | 12.41 | 958004 |
| 1738795200 | 12.92 | -0.15 | -1.15 | 13.02 | 13.07 | 12.89 | 393326 |
| 1738708800 | 13.07 | 0.18 | 1.40 | 12.86 | 13.14 | 12.79 | 358942 |
| 1738622400 | 12.89 | -0.12 | -0.92 | 11.94 | 13 | 11.94 | 563968 |
| 1738363200 | 13.01 | -0.33 | -2.47 | 13.31 | 13.34 | 12.95 | 721735 |
| 1738276800 | 13.34 | -0.07 | -0.52 | 13.42 | 13.47 | 13.17 | 652586 |
| 1738190400 | 13.41 | 0.15 | 1.13 | 13.16 | 13.43 | 13.14 | 427335 |
| 1738104000 | 13.26 | -0.02 | -0.15 | 13.35 | 13.36 | 12.97 | 534479 |
| 1738017600 | 13.28 | -0.3 | -2.21 | 13.31 | 13.42 | 13.08 | 805786 |
| 1737758400 | 13.58 | -0.17 | -1.24 | 13.64 | 13.77 | 13.46 | 422445 |
| 1737672000 | 13.75 | 0.03 | 0.22 | 13.7 | 14.1 | 13.67 | 771585 |
| 1737585600 | 13.72 | 0.15 | 1.11 | 13.54 | 13.76 | 13.43 | 723020 |
| 1737499200 | 13.57 | -0.24 | -1.74 | 13.56 | 13.67 | 13.25 | 394369 |
| 1737412800 | 13.81 | 0.38 | 2.83 | 13.41 | 13.81 | 13.37 | 477741 |
| 1737153600 | 13.43 | 0.13 | 0.98 | 13.28 | 13.47 | 13.21 | 724076 |
| 1737067200 | 13.3 | -0.4 | -2.92 | 13.75 | 13.75 | 13.2 | 1013895 |
| 1736980800 | 13.7 | 0.11 | 0.81 | 13.72 | 13.88 | 13.67 | 745002 |
| 1736894400 | 13.59 | -0.29 | -2.09 | 13.83 | 13.96 | 13.35 | 584419 |
| 1736808000 | 13.88 | -0.15 | -1.07 | 14.03 | 14.28 | 13.87 | 662692 |
| 1736548800 | 14.03 | -0.12 | -0.85 | 14.27 | 14.51 | 13.96 | 684096 |
| 1736462400 | 14.15 | 0.03 | 0.21 | 14 | 14.23 | 14 | 288536 |
| 1736376000 | 14.12 | 0.24 | 1.73 | 13.87 | 14.13 | 13.81 | 821333 |
| 1736289600 | 13.88 | -0.08 | -0.57 | 13.95 | 14.09 | 13.87 | 877974 |
| 1736203200 | 13.96 | 0.06 | 0.43 | 14 | 14.19 | 13.83 | 660364 |
| 1735944000 | 13.9 | -0.08 | -0.57 | 13.86 | 14.03 | 13.78 | 673983 |
| 1735857600 | 13.98 | 0.16 | 1.16 | 13.96 | 14.06 | 13.8 | 719850 |
| 1735684800 | 13.82 | 0.3 | 2.22 | 13.52 | 13.85 | 13.52 | 460221 |
| 1735598400 | 13.52 | 0.28 | 2.11 | 13.33 | 13.65 | 13.26 | 530076 |
| 1735339200 | 13.24 | 0.1 | 0.76 | 13.16 | 13.37 | 12.95 | 472765 |
| 1735069200 | 13.14 | 0.28 | 2.18 | 12.88 | 13.24 | 12.8 | 173829 |
| 1734993600 | 12.86 | 0.53 | 4.30 | 12.33 | 12.91 | 12.3 | 561052 |
| 1734734400 | 12.33 | 0.07 | 0.57 | 12.22 | 12.59 | 12.22 | 708729 |
| 1734648000 | 12.26 | -0.51 | -3.99 | 12.69 | 12.77 | 12.12 | 1233380 |
| 1734561600 | 12.77 | -0.71 | -5.27 | 13.27 | 13.3 | 12.26 | 1338758 |
| 1734475200 | 13.48 | 0 | 0.00 | 13.42 | 13.56 | 13.24 | 986983 |
| 1734388800 | 13.48 | 0.04 | 0.30 | 13.47 | 13.6 | 13.43 | 1920713 |
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
