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 | -0.73 | -5.86345381526 | 12.45 | 12.45 | 11.71 | 388 | 11.71528351 | DR |
| 4 | -2.93 | -20 | 14.65 | 16.42 | 11.71 | 2239 | 12.40741525 | DR |
| 12 | -7.51 | -39.0535621425 | 19.23 | 19.3 | 11.71 | 2221 | 14.59223457 | DR |
| 26 | -5.589 | -32.2895603443 | 17.309 | 19.5 | 11.71 | 1929 | 16.3410226 | DR |
| 52 | -5.29 | -31.0993533216 | 17.01 | 19.5 | 11.71 | 1929 | 16.6448207 | DR |
| 156 | -7.19 | -38.0222104707 | 18.91 | 23.7 | 11.71 | 2933 | 19.25732674 | DR |
| 260 | -5.8599 | -33.3329541124 | 17.5799 | 26 | 11.71 | 3320 | 19.0686201 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 11.72 | 0.01 | 0.09 | 11.72 | 11.72 | 11.72 | 77 |
| 1742246940 | 11.71 | 0 | 0.00 | 11.71 | 11.71 | 11.71 | 0 |
| 1741987740 | 11.71 | 0 | 0.00 | 11.71 | 11.71 | 11.71 | 0 |
| 1741901340 | 11.71 | -0.01 | -0.09 | 11.71 | 11.71 | 11.71 | 366 |
| 1741814940 | 11.72 | -0.48 | -3.93 | 12.45 | 12.45 | 11.72 | 410 |
| 1741731600 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1741645200 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1741386000 | 12.2 | -2.3 | -15.86 | 12.46 | 12.55 | 12.2 | 13415 |
| 1741299960 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1741213560 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1741127160 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1741040760 | 14.5 | -0.32 | -2.16 | 14.5 | 14.5 | 14.5 | 397 |
| 1740781740 | 14.82 | 0 | 0.00 | 14.82 | 14.82 | 14.82 | 0 |
| 1740695340 | 14.82 | 2.62 | 21.48 | 14.82 | 14.82 | 14.82 | 687 |
| 1740608880 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1740522480 | 12.2 | -0.24 | -1.93 | 12.2 | 12.2 | 12.2 | 307 |
| 1740435600 | 12.44 | -1.46 | -10.47 | 12.05 | 12.59 | 12.05 | 1294 |
| 1740176400 | 13.895 | 1.34 | 10.63 | 13.895 | 13.895 | 13.895 | 265 |
| 1740090540 | 12.56 | 0 | 0.00 | 12.56 | 12.56 | 12.56 | 0 |
| 1740004140 | 12.56 | 0 | 0.00 | 12.56 | 12.56 | 12.56 | 0 |
| 1739917740 | 12.56 | -2.09 | -14.27 | 14.65 | 16.42 | 12.56 | 3006 |
| 1739572020 | 14.65 | -1.52 | -9.39 | 15.11 | 15.5 | 14.55 | 2306 |
| 1739485320 | 16.168 | 0.07 | 0.42 | 16.168 | 16.168 | 16.168 | 392 |
| 1739399340 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1739312940 | 16.1 | -0.37 | -2.25 | 16.1 | 16.1 | 16.1 | 235 |
| 1739226360 | 16.469999 | 0 | 0.00 | 16.469999 | 16.469999 | 16.469999 | 0 |
| 1738967160 | 16.469999 | -0.89 | -5.10 | 16.469999 | 16.469999 | 16.469999 | 377 |
| 1738880400 | 17.355 | 0 | 0.03 | 17.355 | 17.355 | 17.355 | 195 |
| 1738794000 | 17.35 | 1.84 | 11.86 | 19.3 | 19.3 | 17.35 | 581 |
| 1738708140 | 15.51 | 0 | 0.00 | 15.51 | 15.51 | 15.51 | 0 |
| 1738621740 | 15.51 | -0.04 | -0.26 | 17.33 | 17.33 | 15.51 | 1329 |
| 1738362420 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
| 1738276020 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
| 1738189620 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
| 1738103220 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
| 1738016820 | 15.55 | -2.35 | -13.13 | 15.5 | 15.55 | 15.5 | 21263 |
| 1737757440 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
| 1737671040 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
| 1737584640 | 17.9 | 0.62 | 3.60 | 17.9 | 17.9 | 17.9 | 1083 |
| 1737498540 | 17.2775 | 0.72 | 4.36 | 17.2775 | 17.2775 | 17.2775 | 185 |
| 1737152820 | 16.555 | 0 | 0.00 | 16.555 | 16.555 | 16.555 | 0 |
| 1737066420 | 16.555 | -0.72 | -4.17 | 16.555 | 16.555 | 16.555 | 230 |
| 1736979780 | 17.275 | 0 | 0.00 | 17.275 | 17.275 | 17.275 | 0 |
| 1736893380 | 17.275 | -0.09 | -0.49 | 17.25 | 17.275 | 17.25 | 3961 |
| 1736806920 | 17.36 | 0 | 0.00 | 17.36 | 17.36 | 17.36 | 0 |
| 1736547720 | 17.36 | 0.16 | 0.90 | 15.37 | 17.36 | 15.37 | 531 |
| 1736374980 | 17.205 | 0 | 0.00 | 17.205 | 17.205 | 17.205 | 0 |
| 1736288580 | 17.205 | 0 | 0.00 | 17.205 | 17.205 | 17.205 | 0 |
| 1736202180 | 17.205 | 0 | 0.00 | 17.205 | 17.205 | 17.205 | 0 |
| 1735942980 | 17.205 | -2.03 | -10.53 | 17.205 | 17.205 | 17.205 | 187 |
| 1735856760 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 0 |
| 1735683960 | 19.23 | 0.83 | 4.51 | 19.23 | 19.23 | 19.23 | 294 |
| 1735597200 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1735338000 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1735251600 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1735078800 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1734992400 | 18.4 | 1.44 | 8.49 | 18.4 | 18.4 | 18.4 | 402 |
| 1734733200 | 16.96 | 0 | 0.00 | 16.96 | 16.96 | 16.96 | 0 |
| 1734646800 | 16.96 | -0.28 | -1.60 | 17.235 | 17.235 | 16.96 | 1127 |
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
