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 | 0.62 | 4.68277945619 | 13.24 | 13.92 | 13.15 | 67698 | 13.39822996 | CS |
| 4 | 0.77 | 5.88235294118 | 13.09 | 13.92 | 12.95 | 47814 | 13.26591848 | CS |
| 12 | 0.75 | 5.72082379863 | 13.11 | 13.92 | 12.47 | 50721 | 13.07013661 | CS |
| 26 | 1.47 | 11.8644067797 | 12.39 | 13.92 | 12.36 | 50364 | 13.1226812 | CS |
| 52 | -0.54 | -3.75 | 14.4 | 14.4 | 12.32 | 45466 | 13.14795961 | CS |
| 156 | 0.87 | 6.6974595843 | 12.99 | 15.52 | 11.53 | 38772 | 13.51524712 | CS |
| 260 | 4.74 | 51.9736842105 | 9.12 | 15.52 | 5.26 | 49024 | 11.51705003 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 13.86 | 0.28 | 2.06 | 13.64 | 13.92 | 13.56 | 117417 |
| 1741300800 | 13.58 | 0.04 | 0.30 | 13.59 | 13.59 | 13.46 | 52090 |
| 1741214400 | 13.54 | 0.26 | 1.96 | 13.38 | 13.55 | 13.38 | 91327 |
| 1741128000 | 13.28 | -0.02 | -0.15 | 13.25 | 13.35 | 13.15 | 73009 |
| 1741041600 | 13.3 | 0.03 | 0.23 | 13.23 | 13.33 | 13.23 | 62276 |
| 1740782400 | 13.27 | 0.06 | 0.45 | 13.24 | 13.28 | 13.19 | 59788 |
| 1740696000 | 13.21 | -0.01 | -0.08 | 13.3 | 13.3 | 13.2 | 34402 |
| 1740609600 | 13.22 | 0.02 | 0.15 | 13.25 | 13.32 | 13.2 | 43215 |
| 1740523200 | 13.2 | -0.02 | -0.15 | 13.2 | 13.23 | 13.11 | 51132 |
| 1740436800 | 13.22 | 0.06 | 0.46 | 13.18 | 13.3 | 13.12 | 56981 |
| 1740177600 | 13.16 | -0.1 | -0.75 | 13.26 | 13.26 | 13.13 | 51517 |
| 1740091200 | 13.26 | 0.01 | 0.08 | 13.29 | 13.29 | 13.19 | 15980 |
| 1740004800 | 13.25 | 0 | 0.00 | 13.13 | 13.3 | 13.13 | 50821 |
| 1739918400 | 13.25 | 0.1 | 0.76 | 13.15 | 13.27 | 13.12 | 52379 |
| 1739572800 | 13.15 | -0.06 | -0.45 | 13.18 | 13.23 | 13.12 | 27215 |
| 1739486400 | 13.21 | 0.09 | 0.69 | 13.12 | 13.21 | 13.1 | 48076 |
| 1739400000 | 13.12 | -0.03 | -0.23 | 13.1 | 13.15 | 13.1 | 21951 |
| 1739313600 | 13.15 | 0.03 | 0.23 | 13.07 | 13.15 | 13.02 | 36941 |
| 1739227200 | 13.12 | 0.08 | 0.61 | 13.01 | 13.16 | 13.01 | 44538 |
| 1738968000 | 13.04 | 0.03 | 0.23 | 13.09 | 13.09 | 12.95 | 34835 |
| 1738881600 | 13.01 | 0.02 | 0.15 | 13.05 | 13.09 | 12.96 | 18363 |
| 1738795200 | 12.99 | 0.05 | 0.39 | 13.04 | 13.05 | 12.9 | 30061 |
| 1738708800 | 12.94 | 0.25 | 1.97 | 12.74 | 12.98 | 12.73 | 50629 |
| 1738622400 | 12.69 | -0.31 | -2.38 | 12.5 | 12.85 | 12.47 | 97794 |
| 1738363200 | 13 | -0.2 | -1.52 | 13.19 | 13.2 | 13 | 45315 |
| 1738276800 | 13.2 | 0.01 | 0.08 | 13.2 | 13.32 | 13.17 | 90170 |
| 1738190400 | 13.19 | 0 | 0.00 | 13.2 | 13.22 | 13.08 | 61165 |
| 1738104000 | 13.19 | 0.04 | 0.30 | 13.16 | 13.2 | 13.04 | 39982 |
| 1738017600 | 13.15 | 0.04 | 0.31 | 13.03 | 13.18 | 13.03 | 87838 |
| 1737758400 | 13.11 | 0.1 | 0.77 | 13.05 | 13.13 | 13.01 | 49343 |
| 1737672000 | 13.01 | 0.08 | 0.62 | 12.97 | 13.03 | 12.91 | 53862 |
| 1737585600 | 12.93 | -0.02 | -0.15 | 12.88 | 12.99 | 12.88 | 56689 |
| 1737499200 | 12.95 | 0.1 | 0.78 | 12.79 | 12.98 | 12.78 | 49959 |
| 1737412800 | 12.85 | 0.12 | 0.94 | 12.63 | 12.85 | 12.5 | 63853 |
| 1737153600 | 12.73 | -0.09 | -0.70 | 12.78 | 12.85 | 12.7 | 55154 |
| 1737067200 | 12.82 | 0.02 | 0.16 | 12.8 | 12.83 | 12.73 | 34742 |
| 1736980800 | 12.8 | 0.01 | 0.08 | 12.91 | 12.95 | 12.8 | 36283 |
| 1736894400 | 12.79 | 0.01 | 0.08 | 12.76 | 12.79 | 12.68 | 34592 |
| 1736808000 | 12.78 | -0.07 | -0.54 | 12.71 | 12.79 | 12.66 | 54673 |
| 1736548800 | 12.85 | -0.02 | -0.16 | 12.86 | 12.88 | 12.79 | 57517 |
| 1736462400 | 12.87 | -0.07 | -0.54 | 12.9 | 12.93 | 12.87 | 28302 |
| 1736376000 | 12.94 | -0.08 | -0.61 | 12.94 | 12.94 | 12.8 | 67025 |
| 1736289600 | 13.02 | -0.05 | -0.38 | 13.07 | 13.09 | 12.97 | 54488 |
| 1736203200 | 13.07 | 0.03 | 0.23 | 13.07 | 13.11 | 13 | 54180 |
| 1735944000 | 13.04 | 0 | 0.00 | 13.06 | 13.08 | 13.01 | 67765 |
| 1735857600 | 13.04 | 0.03 | 0.23 | 13.12 | 13.12 | 12.97 | 70562 |
| 1735684800 | 13.01 | -0.07 | -0.54 | 13.13 | 13.13 | 12.97 | 32937 |
| 1735598400 | 13.08 | -0.07 | -0.53 | 13.19 | 13.19 | 12.94 | 54629 |
| 1735339200 | 13.15 | 0.09 | 0.69 | 13.13 | 13.15 | 13.06 | 53768 |
| 1735069200 | 13.06 | 0.1 | 0.77 | 13.06 | 13.09 | 12.97 | 14523 |
| 1734993600 | 12.96 | -0.1 | -0.77 | 13.14 | 13.14 | 12.89 | 57551 |
| 1734734400 | 13.06 | 0.32 | 2.51 | 12.78 | 13.11 | 12.68 | 51970 |
| 1734648000 | 12.74 | -0.18 | -1.39 | 12.9 | 12.92 | 12.69 | 68263 |
| 1734561600 | 12.92 | -0.22 | -1.67 | 13.05 | 13.12 | 12.91 | 76428 |
| 1734475200 | 13.14 | 0.06 | 0.46 | 13.05 | 13.14 | 13.04 | 26654 |
| 1734388800 | 13.08 | -0.08 | -0.61 | 13.11 | 13.17 | 13.06 | 44252 |
| 1734129600 | 13.16 | -0.02 | -0.15 | 13.11 | 13.17 | 13.11 | 40639 |
| 1734043200 | 13.18 | -0.09 | -0.68 | 13.29 | 13.29 | 13.15 | 28481 |
| 1733956800 | 13.27 | 0.06 | 0.45 | 13.24 | 13.27 | 13.15 | 55778 |
| 1733870400 | 13.21 | -0.07 | -0.53 | 13.3 | 13.3 | 13.21 | 35824 |
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
