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 | -0.115 | -0.869565217391 | 13.225 | 13.97 | 12.78 | 33748 | 13.18738644 | DR |
| 4 | -2.5 | -16.0153747598 | 15.61 | 15.61 | 12.185 | 45120 | 13.26387071 | DR |
| 12 | 1.1 | 9.15903413822 | 12.01 | 16.89 | 11.705 | 58452 | 13.15100475 | DR |
| 26 | -3.03 | -18.7732342007 | 16.14 | 16.89 | 11.08 | 116767 | 12.79858334 | DR |
| 52 | -3.75 | -22.2419928826 | 16.86 | 20.21 | 11.08 | 77403 | 13.81202992 | DR |
| 156 | -7.39 | -36.0487804878 | 20.5 | 24.7 | 11.08 | 50402 | 15.40194445 | DR |
| 260 | -6.93 | -34.5808383234 | 20.04 | 35.93 | 11.08 | 47206 | 19.34903057 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 13.11 | -0.07 | -0.53 | 12.9625 | 13.11 | 12.94 | 10547 |
| 1745529840 | 13.18 | -0.4 | -2.91 | 13.06 | 13.18 | 12.94 | 41884 |
| 1745443560 | 13.575 | 0.32 | 2.45 | 13.7 | 13.97 | 13.53 | 14153 |
| 1745357340 | 13.25 | 0.32 | 2.51 | 13.18 | 13.4 | 13.18 | 47816 |
| 1745270400 | 12.925 | -0.19 | -1.41 | 13.225 | 13.225 | 12.78 | 31139 |
| 1744925340 | 13.11 | -0.12 | -0.91 | 13.07 | 13.3425 | 12.99 | 27260 |
| 1744838940 | 13.23 | -0.14 | -1.05 | 13.39 | 13.437 | 13.18 | 52319 |
| 1744752360 | 13.37 | -0.02 | -0.15 | 13.63 | 13.63 | 13.37 | 41829 |
| 1744666140 | 13.39 | 0.18 | 1.36 | 13.38 | 13.55 | 13.29 | 69940 |
| 1744406940 | 13.21 | 0.1 | 0.76 | 13.095 | 13.28 | 12.95 | 31399 |
| 1744320120 | 13.11 | 0.14 | 1.08 | 13.08 | 13.16 | 12.7832 | 70938 |
| 1744234140 | 12.97 | 0.7 | 5.70 | 12.245 | 13.28 | 12.19 | 85210 |
| 1744147740 | 12.27 | -0.21 | -1.68 | 12.86 | 12.86 | 12.21 | 110432 |
| 1744061220 | 12.48 | -0.66 | -5.02 | 12.23 | 13.07 | 12.185 | 67385 |
| 1743802020 | 13.14 | -1.07 | -7.53 | 13.27 | 13.53 | 13.14 | 45706 |
| 1743715440 | 14.21 | -0.73 | -4.89 | 14.36 | 14.385 | 14.21 | 15423 |
| 1743629040 | 14.94 | -0.26 | -1.71 | 14.9 | 15 | 14.82 | 32431 |
| 1743542640 | 15.2 | 0.24 | 1.60 | 15.11 | 15.232 | 15.11 | 22859 |
| 1743456180 | 14.96 | -0.46 | -2.98 | 14.85 | 15.02 | 14.8 | 22384 |
| 1743197340 | 15.42 | -0.04 | -0.26 | 15.61 | 15.61 | 15.368 | 26780 |
| 1743110880 | 15.46 | 0.19 | 1.24 | 15.32 | 15.51 | 15.3 | 47541 |
| 1743024540 | 15.27 | 0.13 | 0.86 | 15.28 | 15.421 | 15.24 | 23970 |
| 1742938140 | 15.14 | -0.02 | -0.13 | 15.31 | 15.31 | 15.13 | 46629 |
| 1742851200 | 15.16 | 0.09 | 0.60 | 15.25 | 15.26 | 15.07 | 25392 |
| 1742592540 | 15.07 | -0.89 | -5.58 | 15.37 | 15.37 | 14.95 | 18598 |
| 1742505960 | 15.96 | -0.73 | -4.37 | 16.12 | 16.129 | 15.952 | 13322 |
| 1742419200 | 16.69 | -0.16 | -0.95 | 16.686499 | 16.77 | 16.614999 | 17354 |
| 1742333400 | 16.85 | 0.52 | 3.15 | 16.64 | 16.89 | 16.64 | 19280 |
| 1742246400 | 16.335 | 0.32 | 1.98 | 16.29 | 16.373999 | 16.239999 | 26180 |
| 1741987680 | 16.018 | 0.92 | 6.08 | 15.97 | 16.03 | 15.79 | 16740 |
| 1741901340 | 15.1 | -0.17 | -1.11 | 15.125 | 15.15 | 15.06 | 27410 |
| 1741814940 | 15.27 | 0.02 | 0.13 | 15.306 | 15.425 | 15.24 | 29504 |
| 1741728480 | 15.25 | -0.17 | -1.10 | 15.17 | 15.33 | 15.1 | 34247 |
| 1741641600 | 15.42 | -0.22 | -1.41 | 15.31 | 15.47 | 15.31 | 7713 |
| 1741386000 | 15.64 | 0.08 | 0.51 | 15.54 | 15.67 | 15.49 | 14109 |
| 1741300140 | 15.56 | 1.09 | 7.53 | 15.76 | 15.85 | 15.55 | 50949 |
| 1741213440 | 14.47 | 0.97 | 7.19 | 14.135 | 14.5 | 14.135 | 42673 |
| 1741126800 | 13.5 | -0.14 | -1.03 | 13.49 | 13.59 | 13.21 | 59960 |
| 1741040760 | 13.64 | 0.21 | 1.56 | 13.85 | 13.9 | 13.49 | 89768 |
| 1740781260 | 13.43 | -0.02 | -0.15 | 13.395 | 13.482 | 13.34 | 92948 |
| 1740695340 | 13.45 | -0.77 | -5.41 | 13.5 | 13.62 | 13.45 | 25837 |
| 1740608400 | 14.22 | 1.41 | 11.00 | 14.24 | 14.37 | 14.11 | 247314 |
| 1740522480 | 12.811 | -0.13 | -1.00 | 12.98 | 12.9968 | 12.72 | 47142 |
| 1740435600 | 12.94 | 0.14 | 1.09 | 12.87 | 12.98 | 12.87 | 74928 |
| 1740176400 | 12.8 | 0.3 | 2.40 | 12.88 | 12.88 | 12.7525 | 110458 |
| 1740090480 | 12.5 | 0.39 | 3.22 | 12.39 | 12.51 | 12.39 | 71683 |
| 1740003960 | 12.11 | -0.21 | -1.70 | 12.06 | 12.116 | 12.034 | 57701 |
| 1739917740 | 12.32 | 0.13 | 1.10 | 12.22 | 12.32 | 12.215 | 72217 |
| 1739572020 | 12.186 | 0.06 | 0.46 | 12.24 | 12.28 | 12.17 | 42263 |
| 1739485320 | 12.13 | 0.33 | 2.80 | 12.07 | 12.13 | 12.03 | 102842 |
| 1739398920 | 11.8 | -0.28 | -2.32 | 11.76 | 11.881 | 11.7475 | 79710 |
| 1739312940 | 12.08 | 0.09 | 0.75 | 11.985 | 12.09 | 11.985 | 69013 |
| 1739226000 | 11.99 | -0.05 | -0.42 | 11.97 | 12.04 | 11.95 | 145641 |
| 1738967160 | 12.04 | -0.2 | -1.63 | 12.12 | 12.12 | 12 | 143036 |
| 1738880400 | 12.24 | 0.25 | 2.09 | 12.19 | 12.26 | 12.17 | 88225 |
| 1738794000 | 11.99 | -0.01 | -0.08 | 11.96 | 12.04 | 11.92 | 92457 |
| 1738708080 | 12 | 0.13 | 1.10 | 11.9125 | 12.025 | 11.884 | 130908 |
| 1738621740 | 11.87 | -0.02 | -0.17 | 11.705 | 11.91 | 11.705 | 144105 |
| 1738362000 | 11.89 | -0.25 | -2.06 | 12.01 | 12.06 | 11.8575 | 83153 |
| 1738276080 | 12.14 | -0.1 | -0.82 | 12 | 12.18 | 12 | 79610 |
| 1738189740 | 12.24 | 0.1 | 0.82 | 12.19 | 12.27 | 12.16 | 72795 |
| 1738103280 | 12.14 | -0.04 | -0.33 | 12.08 | 12.18 | 12.05 | 203178 |
| 1738016820 | 12.18 | 0.28 | 2.35 | 12.11 | 12.22 | 12.11 | 172620 |
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
