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 | 0.145 | 0.941864241637 | 15.395 | 15.68 | 15.26 | 506574 | 15.45282765 | DR |
| 4 | 1.455 | 10.3301384452 | 14.085 | 15.68 | 14.02 | 1031136 | 14.86858162 | DR |
| 12 | 2.37 | 17.9954441913 | 13.17 | 15.68 | 13.02 | 737247 | 14.20778072 | DR |
| 26 | 0.99 | 6.80412371134 | 14.55 | 15.68 | 13.02 | 561589 | 14.14428223 | DR |
| 52 | 2.51 | 19.26323868 | 13.03 | 15.68 | 12.01 | 450527 | 13.78838812 | DR |
| 156 | 3.93 | 33.850129199 | 11.61 | 15.68 | 9.05 | 494241 | 12.07273565 | DR |
| 260 | 4.125 | 36.1366622865 | 11.415 | 15.68 | 9.05 | 595448 | 12.48074431 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 15.54 | 0.27 | 1.77 | 15.4901 | 15.58 | 15.46 | 265180 |
| 1741901340 | 15.27 | -0.05 | -0.35 | 15.3101 | 15.38 | 15.26 | 716775 |
| 1741814940 | 15.3238 | -0.23 | -1.45 | 15.57 | 15.57 | 15.29 | 308345 |
| 1741728480 | 15.55 | -0.04 | -0.26 | 15.64 | 15.66 | 15.46 | 650412 |
| 1741641600 | 15.59 | 0.03 | 0.19 | 15.61 | 15.68 | 15.53 | 524874 |
| 1741386000 | 15.56 | 0.38 | 2.50 | 15.395 | 15.59 | 15.37 | 332465 |
| 1741300140 | 15.18 | -0.01 | -0.03 | 15.12 | 15.29 | 15.09 | 1919722 |
| 1741213440 | 15.185 | 0.19 | 1.23 | 15.17 | 15.25 | 15.06 | 3108944 |
| 1741126800 | 15 | 0.5 | 3.45 | 15.09 | 15.37 | 14.93 | 5236022 |
| 1741040760 | 14.5 | 0.24 | 1.68 | 14.48 | 14.53 | 14.4 | 425518 |
| 1740781260 | 14.26 | 0.07 | 0.49 | 14.3601 | 14.41 | 14.2 | 544288 |
| 1740695340 | 14.19 | -0.11 | -0.77 | 14.16 | 14.25 | 14.087 | 524227 |
| 1740608400 | 14.3 | -0.27 | -1.85 | 14.57 | 14.6135 | 14.28 | 3237806 |
| 1740522480 | 14.57 | -0.02 | -0.14 | 14.55 | 14.62 | 14.51 | 201648 |
| 1740435600 | 14.59 | 0.28 | 1.96 | 14.53 | 14.71 | 14.52 | 757438 |
| 1740176400 | 14.31 | 0.02 | 0.14 | 14.27 | 14.327 | 14.22 | 155311 |
| 1740090480 | 14.29 | 0.19 | 1.35 | 14.08 | 14.3 | 14.08 | 210427 |
| 1740003960 | 14.1 | -0.02 | -0.14 | 14.04 | 14.14 | 14.04 | 328064 |
| 1739917740 | 14.12 | 0.1 | 0.71 | 14.0901 | 14.175 | 14.0774 | 144595 |
| 1739572020 | 14.02 | 0.08 | 0.57 | 14.085 | 14.13 | 14.02 | 264699 |
| 1739485320 | 13.941 | -0.05 | -0.35 | 13.87 | 13.96 | 13.81 | 168794 |
| 1739398920 | 13.99 | 0.17 | 1.23 | 13.78 | 14.028 | 13.745 | 219991 |
| 1739312940 | 13.82 | 0.1 | 0.73 | 13.76 | 13.82 | 13.74 | 717539 |
| 1739226000 | 13.72 | -0.06 | -0.44 | 13.7 | 13.75 | 13.67 | 258463 |
| 1738967160 | 13.78 | 0.09 | 0.66 | 13.75 | 13.827 | 13.7175 | 266542 |
| 1738880400 | 13.69 | 0.04 | 0.33 | 13.6101 | 13.74 | 13.61 | 276413 |
| 1738794000 | 13.645 | 0.11 | 0.78 | 13.69 | 13.72 | 13.588 | 1035222 |
| 1738708080 | 13.54 | -0.1 | -0.73 | 13.6101 | 13.66 | 13.5 | 379005 |
| 1738621740 | 13.64 | -0.32 | -2.29 | 13.66 | 13.79 | 13.599 | 243846 |
| 1738362000 | 13.96 | -0.14 | -0.96 | 14.02 | 14.0699 | 13.92 | 271589 |
| 1738276080 | 14.095 | 0.24 | 1.70 | 14.1 | 14.2 | 14.04 | 2220243 |
| 1738189740 | 13.86 | -0.14 | -1.00 | 13.85 | 13.94 | 13.83 | 572063 |
| 1738103280 | 13.9999 | 0.03 | 0.21 | 14.05 | 14.08 | 13.93 | 533082 |
| 1738016820 | 13.97 | 0.39 | 2.87 | 13.81 | 13.97 | 13.808 | 1452879 |
| 1737757440 | 13.58 | 0.06 | 0.44 | 13.56 | 13.63 | 13.53 | 1097586 |
| 1737671220 | 13.52 | -0.03 | -0.22 | 13.59 | 13.6 | 13.5 | 1192061 |
| 1737584640 | 13.55 | -0.05 | -0.37 | 13.505 | 13.63 | 13.505 | 1077049 |
| 1737498540 | 13.6 | 0.26 | 1.95 | 13.52 | 13.62 | 13.52 | 587132 |
| 1737152880 | 13.34 | 0.06 | 0.45 | 13.35 | 13.4399 | 13.32 | 244198 |
| 1737066420 | 13.28 | 0.08 | 0.61 | 13.17 | 13.282 | 13.17 | 772481 |
| 1736979720 | 13.2 | 0.09 | 0.69 | 13.24 | 13.27 | 13.13 | 533852 |
| 1736893380 | 13.11 | 0.01 | 0.08 | 13.07 | 13.11 | 13.05 | 428409 |
| 1736806800 | 13.1 | -0.08 | -0.61 | 13.07 | 13.1 | 13.02 | 513883 |
| 1736547720 | 13.18 | -0.16 | -1.20 | 13.3125 | 13.33 | 13.13 | 505333 |
| 1736375340 | 13.34 | -0.16 | -1.19 | 13.21 | 13.36 | 13.16 | 409741 |
| 1736288940 | 13.5 | 0.21 | 1.58 | 13.5 | 13.5765 | 13.43 | 539181 |
| 1736202360 | 13.29 | 0.04 | 0.30 | 13.29 | 13.45 | 13.22 | 444396 |
| 1735942980 | 13.25 | -0.01 | -0.08 | 13.33 | 13.34 | 13.2401 | 480764 |
| 1735856700 | 13.26 | -0.13 | -0.97 | 13.36 | 13.3899 | 13.2 | 492741 |
| 1735683960 | 13.3899 | 0.01 | 0.07 | 13.38 | 13.4399 | 13.33 | 190397 |
| 1735597740 | 13.38 | -0.06 | -0.45 | 13.4 | 13.43 | 13.3101 | 546722 |
| 1735338000 | 13.44 | 0.1 | 0.75 | 13.3301 | 13.4807 | 13.33 | 630253 |
| 1735252020 | 13.34 | 0.03 | 0.23 | 13.33 | 13.41 | 13.33 | 259534 |
| 1735078200 | 13.31 | -0.05 | -0.37 | 13.29 | 13.36 | 13.27 | 165354 |
| 1734992400 | 13.36 | 0.09 | 0.68 | 13.36 | 13.37 | 13.2601 | 524878 |
| 1734733200 | 13.27 | -0.05 | -0.38 | 13.17 | 13.36 | 13.17 | 705404 |
| 1734646800 | 13.32 | 0.06 | 0.45 | 13.33 | 13.36 | 13.27 | 678535 |
| 1734560940 | 13.26 | -0.3 | -2.21 | 13.46 | 13.483 | 13.22 | 311349 |
| 1734474360 | 13.56 | -0.1 | -0.73 | 13.64 | 13.69 | 13.56 | 290732 |
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
