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 | 0.171 | 1.27611940299 | 13.4 | 13.75 | 13.4 | 2715 | 13.54254586 | CS |
| 4 | -0.429 | -3.06428571429 | 14 | 14 | 13.31 | 2135 | 13.62611672 | CS |
| 12 | 0.421 | 3.20152091255 | 13.15 | 14.25 | 12.8 | 2521 | 13.39346103 | CS |
| 26 | 1.961 | 16.8906115418 | 11.61 | 14.25 | 11.48 | 2795 | 13.00155921 | CS |
| 52 | 1.381 | 11.3289581624 | 12.19 | 14.25 | 10.56 | 2794 | 12.3701501 | CS |
| 156 | 1.571 | 13.0916666667 | 12 | 15.02 | 9.52 | 4851 | 11.56024905 | CS |
| 260 | 1.571 | 13.0916666667 | 12 | 15.02 | 9.52 | 4851 | 11.56024905 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 13.52 | -0.1 | -0.73 | 13.5 | 13.52 | 13.45 | 1600 |
| 1741641600 | 13.62 | 0.12 | 0.89 | 13.48 | 13.64 | 13.46 | 2128 |
| 1741386000 | 13.5 | 0 | 0.00 | 13.51 | 13.75 | 13.46 | 3269 |
| 1741300140 | 13.5 | -0.1 | -0.74 | 13.5775 | 13.6 | 13.5 | 3676 |
| 1741213440 | 13.6 | 0.21 | 1.57 | 13.4 | 13.6 | 13.4 | 2902 |
| 1741126800 | 13.39 | -0.48 | -3.46 | 13.61 | 13.61 | 13.32 | 1618 |
| 1741040760 | 13.87 | 0.24 | 1.76 | 13.89 | 13.89 | 13.87 | 1586 |
| 1740781260 | 13.63 | 0.07 | 0.52 | 13.78 | 13.78 | 13.58 | 1066 |
| 1740695340 | 13.56 | 0.01 | 0.07 | 13.56 | 13.56 | 13.56 | 209 |
| 1740608400 | 13.55 | 0.08 | 0.56 | 13.475 | 13.55 | 13.475 | 568 |
| 1740522480 | 13.475 | -0.07 | -0.48 | 13.47 | 13.475 | 13.45 | 1129 |
| 1740435600 | 13.54 | -0.18 | -1.31 | 13.57 | 13.57 | 13.54 | 5202 |
| 1740176400 | 13.72 | -0.27 | -1.93 | 13.99 | 13.99 | 13.31 | 5819 |
| 1740090480 | 13.99 | 0.01 | 0.07 | 13.98 | 13.9935 | 13.98 | 862 |
| 1740003960 | 13.98 | -0.02 | -0.14 | 13.98 | 13.98 | 13.98 | 122 |
| 1739917320 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1739571720 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1739485320 | 14 | -0.25 | -1.75 | 14 | 14 | 13.99 | 2402 |
| 1739398800 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1739312400 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1739226000 | 14.25 | 0.25 | 1.79 | 14.25 | 14.25 | 14.25 | 2817 |
| 1738967160 | 14 | 0 | 0.00 | 14.02 | 14.02 | 14 | 795 |
| 1738880400 | 14 | 0.47 | 3.47 | 13.8 | 14 | 13.8 | 1346 |
| 1738794000 | 13.53 | -0.01 | -0.07 | 13.53 | 13.53 | 13.53 | 501 |
| 1738708080 | 13.539 | 0.04 | 0.29 | 13.52 | 13.539 | 13.52 | 389 |
| 1738621740 | 13.5 | 0.1 | 0.75 | 13.49 | 13.5 | 13.43 | 3149 |
| 1738362000 | 13.4 | 0.07 | 0.53 | 13.4 | 13.4 | 13.4 | 2185 |
| 1738276080 | 13.33 | -0.07 | -0.49 | 13.32 | 13.33 | 13.2692 | 2470 |
| 1738189740 | 13.395 | 0.15 | 1.17 | 13.2501 | 13.395 | 13.2501 | 1048 |
| 1738103280 | 13.24 | -0.19 | -1.41 | 13.25 | 13.3 | 13.24 | 1334 |
| 1738016820 | 13.43 | 0.13 | 0.98 | 13.304 | 13.45 | 13.284 | 1741 |
| 1737757440 | 13.3 | 0.1 | 0.76 | 13.26 | 13.85 | 13.23 | 9915 |
| 1737671220 | 13.2 | 0.08 | 0.61 | 13.18 | 13.2 | 13.18 | 832 |
| 1737584640 | 13.1201 | -0.05 | -0.38 | 13.1201 | 13.1201 | 13.1201 | 432 |
| 1737498540 | 13.17 | 0.07 | 0.53 | 13.1 | 13.17 | 13.1 | 3581 |
| 1737152880 | 13.1 | -0.01 | -0.04 | 13.11 | 13.11 | 13.1 | 3542 |
| 1737066420 | 13.105 | -0.3 | -2.20 | 13.27 | 13.27 | 13.105 | 7030 |
| 1736979720 | 13.4 | 0.05 | 0.37 | 13.35 | 13.95 | 13.35 | 3050 |
| 1736893200 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1736806800 | 13.35 | 0.08 | 0.60 | 13.29 | 13.395 | 13.29 | 10285 |
| 1736547720 | 13.27 | -0.21 | -1.56 | 13.5 | 13.5 | 13.25 | 5705 |
| 1736375340 | 13.48 | -0.01 | -0.07 | 13.48 | 13.48 | 13.48 | 1496 |
| 1736288940 | 13.49 | 0.29 | 2.20 | 13.49 | 13.49 | 13.49 | 432 |
| 1736202360 | 13.2 | 0.01 | 0.08 | 13.2 | 13.2 | 13.2 | 101 |
| 1735942980 | 13.19 | 0.01 | 0.08 | 13.19 | 13.19 | 13.19 | 173 |
| 1735856760 | 13.18 | 0 | 0.00 | 13.18 | 13.18 | 13.18 | 0 |
| 1735683960 | 13.18 | -0.03 | -0.23 | 12.8 | 13.18 | 12.8 | 11818 |
| 1735597740 | 13.21 | 0.01 | 0.08 | 13.21 | 13.25 | 13.21 | 4154 |
| 1735338000 | 13.2 | 0.02 | 0.15 | 13.18 | 13.2 | 13.09 | 915 |
| 1735252020 | 13.18 | 0.15 | 1.15 | 13.1 | 13.18 | 13.1 | 641 |
| 1735078200 | 13.03 | -0.02 | -0.15 | 13.075 | 13.075 | 13.03 | 530 |
| 1734992400 | 13.05 | -0.13 | -0.95 | 13.155 | 13.155 | 13.05 | 622 |
| 1734733200 | 13.175 | 0.03 | 0.19 | 13.02 | 13.175 | 13.02 | 3720 |
| 1734646800 | 13.15 | 0.14 | 1.08 | 13.16 | 13.16 | 13.15 | 483 |
| 1734560940 | 13.01 | 0.01 | 0.08 | 13.15 | 13.15 | 13 | 2122 |
| 1734474360 | 13 | -0.48 | -3.56 | 13.4 | 13.4 | 12.95 | 6819 |
| 1734388140 | 13.48 | 0.03 | 0.22 | 13.48 | 13.48 | 13.48 | 594 |
| 1734128940 | 13.45 | 0.15 | 1.13 | 13.43 | 13.45 | 13.43 | 1494 |
| 1734042480 | 13.3 | -0.1 | -0.75 | 13.3 | 13.3 | 13.3 | 556 |
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
