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 | -0.15 | -1.0752688172 | 13.95 | 14.19 | 13.8 | 3113 | 13.84176483 | CS |
| 4 | 0.07 | 0.509832483613 | 13.73 | 14.19 | 13.61 | 1924 | 13.82774432 | CS |
| 12 | 0.35 | 2.60223048327 | 13.45 | 14.19 | 13.45 | 2034 | 13.75243914 | CS |
| 26 | 0.89 | 6.89388071263 | 12.91 | 14.19 | 12.6 | 2790 | 13.30586777 | CS |
| 52 | 2.63 | 23.545210385 | 11.17 | 14.19 | 11.17 | 4390 | 12.76871784 | CS |
| 156 | 1.77 | 14.7132169576 | 12.03 | 14.19 | 9.82 | 6853 | 12.00611055 | CS |
| 260 | 1.77 | 14.7132169576 | 12.03 | 14.19 | 9.82 | 6853 | 12.00611055 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 13.8 | 0 | 0.00 | 13.81 | 14.19 | 13.8 | 7038 |
| 1732746540 | 13.8 | -0.39 | -2.75 | 13.8 | 13.8 | 13.8 | 1300 |
| 1732660140 | 14.19 | 0.2 | 1.43 | 13.95 | 14.19 | 13.95 | 1000 |
| 1732573500 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1732314300 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1732227900 | 13.99 | 0.34 | 2.49 | 13.735 | 13.99 | 13.65 | 2700 |
| 1732141740 | 13.65 | -0.11 | -0.80 | 13.79 | 13.95 | 13.65 | 2521 |
| 1732054800 | 13.7595 | 0.11 | 0.80 | 13.8 | 13.8 | 13.7595 | 900 |
| 1731968400 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1731709200 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1731622800 | 13.65 | -0.19 | -1.37 | 13.67 | 13.85 | 13.65 | 1706 |
| 1731536760 | 13.84 | -0.01 | -0.07 | 13.85 | 13.85 | 13.84 | 1832 |
| 1731450480 | 13.85 | 0.22 | 1.61 | 13.614 | 13.85 | 13.61 | 3971 |
| 1731363600 | 13.63 | -0.32 | -2.29 | 13.65 | 13.65 | 13.63 | 483 |
| 1731104400 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.83 | 783 |
| 1731018540 | 13.95 | -0.04 | -0.29 | 13.95 | 13.95 | 13.95 | 400 |
| 1730931600 | 13.99 | 0.22 | 1.60 | 13.84 | 13.99 | 13.84 | 984 |
| 1730845560 | 13.77 | 0 | 0.00 | 13.77 | 13.77 | 13.77 | 0 |
| 1730759160 | 13.77 | 0.14 | 1.01 | 13.73 | 13.77 | 13.73 | 1314 |
| 1730496420 | 13.6325 | -0.02 | -0.13 | 13.6325 | 13.6325 | 13.6325 | 224 |
| 1730409900 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1730323500 | 13.65 | 0.08 | 0.59 | 13.6 | 13.65 | 13.6 | 300 |
| 1730237280 | 13.57 | -0.53 | -3.76 | 13.71 | 13.71 | 13.57 | 8905 |
| 1730150940 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1729891740 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1729805340 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1729718940 | 14.1 | 0.4 | 2.88 | 13.96 | 14.1 | 13.96 | 1821 |
| 1729632360 | 13.705 | 0 | 0.00 | 13.705 | 13.705 | 13.705 | 0 |
| 1729545960 | 13.705 | 0 | 0.00 | 13.705 | 13.705 | 13.705 | 0 |
| 1729286760 | 13.705 | 0 | 0.00 | 13.705 | 13.705 | 13.705 | 0 |
| 1729200360 | 13.705 | 0 | 0.00 | 13.705 | 13.705 | 13.705 | 0 |
| 1729113960 | 13.705 | -0.32 | -2.25 | 14 | 14 | 13.705 | 1625 |
| 1729027680 | 14.02 | 0.46 | 3.39 | 13.75 | 14.02 | 13.6987 | 6852 |
| 1728940980 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 0 |
| 1728681780 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 0 |
| 1728595380 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 0 |
| 1728508980 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 0 |
| 1728422580 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 236 |
| 1728336000 | 13.56 | -0.04 | -0.29 | 13.56 | 13.56 | 13.56 | 269 |
| 1728077160 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1727990760 | 13.6 | -0.01 | -0.07 | 13.675 | 13.675 | 13.6 | 200 |
| 1727904000 | 13.61 | 0.01 | 0.07 | 13.68 | 13.68 | 13.61 | 1388 |
| 1727817780 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1727731380 | 13.6 | -0.05 | -0.37 | 13.6 | 13.6 | 13.6 | 165 |
| 1727472000 | 13.65 | 0.05 | 0.37 | 13.65 | 13.65 | 13.65 | 520 |
| 1727386200 | 13.6 | -0.01 | -0.07 | 13.6 | 13.6 | 13.6 | 350 |
| 1727299200 | 13.61 | 0 | 0.00 | 13.61 | 13.61 | 13.61 | 0 |
| 1727212800 | 13.61 | -0.06 | -0.44 | 13.61 | 13.61 | 13.61 | 360 |
| 1727126940 | 13.67 | -0.33 | -2.36 | 13.67 | 13.67 | 13.67 | 143 |
| 1726867620 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1726781220 | 14 | 0.49 | 3.63 | 13.98 | 14.0783 | 13.8625 | 3849 |
| 1726694460 | 13.51 | 0.02 | 0.15 | 13.75 | 13.98 | 13.51 | 6615 |
| 1726608540 | 13.49 | 0 | 0.00 | 13.49 | 13.49 | 13.49 | 0 |
| 1726522140 | 13.49 | 0 | 0.00 | 13.49 | 13.49 | 13.49 | 0 |
| 1726262940 | 13.49 | -0.51 | -3.64 | 13.55 | 13.55 | 13.49 | 8025 |
| 1726176540 | 14 | 0 | 0.00 | 14 | 14 | 14 | 900 |
| 1726090140 | 14 | 0.55 | 4.09 | 13.46 | 14 | 13.46 | 1412 |
| 1726003500 | 13.45 | -0.55 | -3.93 | 13.45 | 13.45 | 13.45 | 100 |
| 1725917220 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1725658020 | 14 | 0 | 0.00 | 13.42 | 14 | 13.38 | 352 |
| 1725571680 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1725485280 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1725398880 | 14 | -0.1 | -0.71 | 14.15 | 14.15 | 14 | 722 |
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
