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 | 0.6 | 4.65477114042 | 12.89 | 14 | 12.75 | 408210 | 13.45000965 | CS |
| 4 | -1.84 | -12.0026092629 | 15.33 | 15.52 | 12.24 | 868228 | 13.23149292 | CS |
| 12 | 0.26 | 1.96523053666 | 13.23 | 15.83 | 12.24 | 613974 | 13.88973823 | CS |
| 26 | 1.46 | 12.136325852 | 12.03 | 15.83 | 11.58 | 743790 | 13.64465763 | CS |
| 52 | -7.74 | -36.4578426755 | 21.23 | 24.86 | 11.33 | 721468 | 16.00101259 | CS |
| 156 | -13.21 | -49.4756554307 | 26.7 | 30.16 | 11.33 | 623748 | 20.71469524 | CS |
| 260 | 3.15 | 30.4642166344 | 10.34 | 30.4 | 9.51 | 604324 | 20.21118264 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 13.49 | -0.17 | -1.24 | 13.57 | 14 | 13.34 | 3408619 |
| 1742506800 | 13.66 | 0.21 | 1.56 | 13.43 | 13.71 | 13.37 | 310626 |
| 1742420400 | 13.45 | -0.04 | -0.30 | 13.47 | 13.62 | 13.37 | 302310 |
| 1742334000 | 13.49 | 0.05 | 0.37 | 13.44 | 13.51 | 13.33 | 250790 |
| 1742247600 | 13.44 | 0.14 | 1.05 | 13.31 | 13.65 | 13.21 | 723967 |
| 1741988400 | 13.3 | 0.35 | 2.70 | 12.89 | 13.37 | 12.75 | 453358 |
| 1741902000 | 12.95 | 0.12 | 0.94 | 12.82 | 13.09 | 12.72 | 619654 |
| 1741815600 | 12.83 | 0.2 | 1.58 | 12.57 | 12.85 | 12.49 | 725077 |
| 1741729200 | 12.63 | 0.01 | 0.08 | 12.43 | 12.85 | 12.4 | 729829 |
| 1741642800 | 12.62 | -0.14 | -1.10 | 12.8 | 12.98 | 12.44 | 1647896 |
| 1741387200 | 12.76 | 0.13 | 1.03 | 12.69 | 12.82 | 12.47 | 1574401 |
| 1741300800 | 12.63 | 0.33 | 2.68 | 12.44 | 12.83 | 12.24 | 1522252 |
| 1741214400 | 12.3 | -0.28 | -2.23 | 12.62 | 12.74 | 12.29 | 1795828 |
| 1741128000 | 12.58 | -0.49 | -3.75 | 12.9 | 12.94 | 12.48 | 1262111 |
| 1741041600 | 13.07 | -1.03 | -7.30 | 14.16 | 14.21 | 13.02 | 1014294 |
| 1740782400 | 14.1 | -0.22 | -1.54 | 14.3 | 14.35 | 13.99 | 822890 |
| 1740696000 | 14.32 | -0.1 | -0.69 | 14.66 | 14.66 | 14.31 | 1080321 |
| 1740609600 | 14.42 | -0.15 | -1.03 | 14.75 | 14.77 | 14.25 | 363640 |
| 1740523200 | 14.57 | -0.39 | -2.61 | 15.1 | 15.1 | 14.32 | 593967 |
| 1740436800 | 14.96 | 0.05 | 0.34 | 14.95 | 15.25 | 14.88 | 553139 |
| 1740177600 | 14.91 | -0.61 | -3.93 | 15.33 | 15.52 | 14.78 | 1018201 |
| 1740091200 | 15.52 | 0.5 | 3.33 | 15.02 | 15.54 | 14.98 | 525821 |
| 1740004800 | 15.02 | 0.43 | 2.95 | 14.61 | 15.12 | 14.58 | 351905 |
| 1739918400 | 14.59 | 0.53 | 3.77 | 14.1 | 14.69 | 14.08 | 766849 |
| 1739572800 | 14.06 | 0.16 | 1.15 | 13.9 | 14.08 | 13.77 | 319125 |
| 1739486400 | 13.9 | -0.04 | -0.29 | 13.95 | 14.11 | 13.77 | 398028 |
| 1739400000 | 13.94 | -0.37 | -2.59 | 14.33 | 14.38 | 13.9 | 379551 |
| 1739313600 | 14.31 | 0.17 | 1.20 | 14.11 | 14.47 | 13.98 | 512600 |
| 1739227200 | 14.14 | 0.4 | 2.91 | 13.88 | 14.34 | 13.88 | 475169 |
| 1738968000 | 13.74 | 0.12 | 0.88 | 13.7 | 13.92 | 13.65 | 268574 |
| 1738881600 | 13.62 | -0.34 | -2.44 | 14 | 14.09 | 13.6 | 510884 |
| 1738795200 | 13.96 | -0.15 | -1.06 | 14.06 | 14.2 | 13.8 | 399398 |
| 1738708800 | 14.11 | 0.36 | 2.62 | 13.75 | 14.23 | 13.66 | 541228 |
| 1738622400 | 13.75 | -0.1 | -0.72 | 13.57 | 13.91 | 13.3 | 403638 |
| 1738363200 | 13.85 | -0.27 | -1.91 | 14.14 | 14.17 | 13.85 | 320150 |
| 1738276800 | 14.12 | 0.05 | 0.36 | 14.06 | 14.15 | 13.94 | 429166 |
| 1738190400 | 14.07 | 0.18 | 1.30 | 13.85 | 14.14 | 13.85 | 541699 |
| 1738104000 | 13.89 | 0 | 0.00 | 13.94 | 14 | 13.78 | 377236 |
| 1738017600 | 13.89 | -0.23 | -1.63 | 14.03 | 14.12 | 13.79 | 406789 |
| 1737758400 | 14.12 | -0.28 | -1.94 | 14.31 | 14.38 | 14.07 | 398442 |
| 1737672000 | 14.4 | -0.11 | -0.76 | 14.62 | 14.97 | 14.39 | 430026 |
| 1737585600 | 14.51 | -0.01 | -0.07 | 14.46 | 14.65 | 14.43 | 291571 |
| 1737499200 | 14.52 | -0.27 | -1.83 | 14.86 | 14.86 | 14.4 | 697477 |
| 1737412800 | 14.79 | 0.17 | 1.16 | 14.65 | 14.86 | 14.55 | 284862 |
| 1737153600 | 14.62 | -0.18 | -1.22 | 14.8 | 14.86 | 14.6 | 425413 |
| 1737067200 | 14.8 | -0.07 | -0.47 | 14.75 | 14.99 | 14.6 | 622516 |
| 1736980800 | 14.87 | -0.29 | -1.91 | 15.16 | 15.3 | 14.79 | 852402 |
| 1736894400 | 15.16 | -0.11 | -0.72 | 15.22 | 15.35 | 15.05 | 576546 |
| 1736808000 | 15.27 | -0.06 | -0.39 | 15.49 | 15.62 | 15.19 | 376719 |
| 1736548800 | 15.33 | 0.02 | 0.13 | 15.54 | 15.78 | 15.31 | 304634 |
| 1736462400 | 15.31 | 0.12 | 0.79 | 15.2 | 15.4 | 15.19 | 136850 |
| 1736376000 | 15.19 | -0.42 | -2.69 | 15.55 | 15.56 | 15.03 | 744175 |
| 1736289600 | 15.61 | 0.37 | 2.43 | 15.52 | 15.83 | 15.31 | 677812 |
| 1736203200 | 15.24 | 0.05 | 0.33 | 15.31 | 15.6 | 15.21 | 481489 |
| 1735944000 | 15.19 | 0.18 | 1.20 | 15.08 | 15.22 | 15 | 502877 |
| 1735857600 | 15.01 | 0.43 | 2.95 | 14.61 | 15.12 | 14.61 | 587202 |
| 1735684800 | 14.58 | 0.91 | 6.66 | 13.68 | 14.67 | 13.65 | 867943 |
| 1735598400 | 13.67 | 0.17 | 1.26 | 13.57 | 13.82 | 13.5 | 360823 |
| 1735339200 | 13.5 | 0.27 | 2.04 | 13.23 | 13.56 | 13.17 | 698329 |
| 1735069200 | 13.23 | -0.11 | -0.82 | 13.43 | 13.43 | 13.14 | 375585 |
| 1734993600 | 13.34 | -0.17 | -1.26 | 13.42 | 13.42 | 13.15 | 1430674 |
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
