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 | -0.1639 | -1.08904378102 | 15.0499 | 15.26 | 14.18 | 18340 | 14.65347991 | DR |
| 4 | 0.8161 | 5.80032551759 | 14.0699 | 15.26 | 13.61 | 17826 | 14.19896933 | DR |
| 12 | 0.996 | 7.17062634989 | 13.89 | 15.26 | 12.73 | 40706 | 13.66648212 | DR |
| 26 | 1.05 | 7.58889852559 | 13.836 | 18.4999 | 12.73 | 42607 | 14.26360063 | DR |
| 52 | -1.364 | -8.39384615385 | 16.25 | 18.86 | 12.73 | 27276 | 14.57791217 | DR |
| 156 | -11.064 | -42.6358381503 | 25.95 | 27.75 | 12.73 | 17977 | 17.42352638 | DR |
| 260 | -20.374 | -57.7821894498 | 35.26 | 45.68 | 12.73 | 17670 | 23.43928234 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 14.886 | -0.2 | -1.35 | 14.5901 | 15.26 | 14.5901 | 13639 |
| 1742246400 | 15.09 | 0.18 | 1.21 | 15.07 | 15.2139 | 14.9501 | 20390 |
| 1741987680 | 14.91 | 0.54 | 3.76 | 14.89 | 15 | 14.8 | 18213 |
| 1741901340 | 14.37 | 0.1 | 0.70 | 14.6699 | 14.67 | 14.18 | 14966 |
| 1741814940 | 14.2704 | -0.37 | -2.52 | 14.87 | 14.87 | 14.2452 | 23853 |
| 1741728480 | 14.64 | 0.39 | 2.74 | 15.0499 | 15.0499 | 14.63 | 14279 |
| 1741641600 | 14.25 | -0.29 | -1.99 | 14.46 | 14.74 | 14.25 | 9620 |
| 1741386000 | 14.54 | 0.42 | 2.95 | 14.35 | 14.54 | 14.2475 | 10387 |
| 1741300140 | 14.124 | -0.13 | -0.88 | 14.0101 | 14.57 | 14.0101 | 12398 |
| 1741213440 | 14.25 | 0.44 | 3.19 | 14.264 | 14.5 | 14.17 | 27450 |
| 1741126800 | 13.81 | 0.07 | 0.51 | 14.01 | 14.1 | 13.7201 | 31654 |
| 1741040760 | 13.74 | -0.19 | -1.36 | 13.97 | 14.25 | 13.67 | 32365 |
| 1740781260 | 13.93 | -0.25 | -1.76 | 13.9691 | 14.1699 | 13.61 | 15542 |
| 1740695340 | 14.18 | -0.07 | -0.49 | 14.47 | 14.77 | 14.18 | 14077 |
| 1740608400 | 14.25 | -0.1 | -0.70 | 14.599 | 14.83 | 14.2255 | 5835 |
| 1740522480 | 14.35 | 0.25 | 1.77 | 14.383 | 14.62 | 14.0201 | 19204 |
| 1740435600 | 14.1 | 0.14 | 0.97 | 14.19 | 14.2 | 14.065 | 11681 |
| 1740176400 | 13.965 | -0.18 | -1.24 | 13.995 | 14.26 | 13.8115 | 15076 |
| 1740090480 | 14.14 | 0.22 | 1.60 | 14.08 | 14.2925 | 13.96 | 24667 |
| 1740003960 | 13.918 | 0.11 | 0.78 | 14.005 | 14.15 | 13.86 | 17867 |
| 1739917740 | 13.81 | -0.24 | -1.71 | 14.0699 | 14.0699 | 13.74 | 16992 |
| 1739572020 | 14.05 | 0.34 | 2.48 | 14.201 | 14.32 | 14 | 15887 |
| 1739485320 | 13.71 | -0.22 | -1.58 | 13.74 | 13.91 | 13.71 | 25795 |
| 1739398920 | 13.93 | 0.64 | 4.82 | 13.84 | 13.95 | 13.7 | 27911 |
| 1739312940 | 13.29 | -0.35 | -2.57 | 13.58 | 13.58 | 13.2455 | 18242 |
| 1739226000 | 13.64 | 0.28 | 2.10 | 13.65 | 13.65 | 13.5801 | 77446 |
| 1738967160 | 13.36 | -0.18 | -1.33 | 13.46 | 13.53 | 13.36 | 24150 |
| 1738880400 | 13.54 | 0.25 | 1.92 | 13.475 | 13.54 | 13.42 | 22271 |
| 1738794000 | 13.285 | -0.35 | -2.58 | 12.84 | 13.44 | 12.84 | 35290 |
| 1738708080 | 13.6368 | 0.03 | 0.20 | 13.63 | 13.73 | 13.62 | 30374 |
| 1738621740 | 13.61 | 0.01 | 0.07 | 13.48 | 13.61 | 13.48 | 36972 |
| 1738362000 | 13.6 | -0.2 | -1.44 | 13.3632 | 14.12 | 13.26 | 44861 |
| 1738276080 | 13.799 | 0.35 | 2.62 | 14.032 | 14.1 | 13.42 | 36777 |
| 1738189740 | 13.4464 | -0.15 | -1.13 | 13.79 | 13.79 | 13.41 | 33203 |
| 1738103280 | 13.6 | 0.19 | 1.42 | 13.14 | 13.68 | 13.14 | 37428 |
| 1738016820 | 13.41 | 0.15 | 1.13 | 14.1 | 14.1 | 13.4 | 103198 |
| 1737757440 | 13.26 | -0.09 | -0.67 | 13.452 | 13.69 | 13.01 | 68246 |
| 1737671220 | 13.35 | -0.27 | -1.98 | 13.498 | 13.8099 | 12.8 | 35543 |
| 1737584640 | 13.62 | 0.21 | 1.56 | 14.7999 | 14.7999 | 12.95 | 96068 |
| 1737498540 | 13.4105 | -0.27 | -1.97 | 13.88 | 13.88 | 13.32 | 52629 |
| 1737152880 | 13.68 | 0.32 | 2.40 | 13.56 | 14.2199 | 12.99 | 41554 |
| 1737066420 | 13.36 | 0.09 | 0.68 | 13.33 | 13.43 | 13.3 | 233025 |
| 1736979720 | 13.27 | 0.24 | 1.84 | 13.26 | 13.27 | 13.16 | 35042 |
| 1736893380 | 13.03 | 0.21 | 1.64 | 12.995 | 13.09 | 12.95 | 120857 |
| 1736806800 | 12.82 | -0.09 | -0.71 | 12.79 | 12.83 | 12.73 | 59452 |
| 1736547720 | 12.912 | -0.33 | -2.48 | 13.55 | 13.55 | 12.9 | 62176 |
| 1736375340 | 13.24 | -0.19 | -1.41 | 13.33 | 13.39 | 13.24 | 34882 |
| 1736288940 | 13.43 | -0.28 | -2.04 | 13.474 | 13.72 | 13.43 | 71955 |
| 1736202360 | 13.71 | -0.37 | -2.63 | 13.73 | 13.76 | 13.66 | 64715 |
| 1735942980 | 14.08 | -0.07 | -0.49 | 13.96 | 14.08 | 13.91 | 68206 |
| 1735856700 | 14.15 | -0.33 | -2.28 | 14.13 | 14.18 | 14.04 | 51078 |
| 1735683960 | 14.48 | 0.2 | 1.40 | 13.9 | 14.975 | 13.9 | 29202 |
| 1735597740 | 14.28 | -0.13 | -0.90 | 14.47 | 14.47 | 14.28 | 55818 |
| 1735338000 | 14.41 | -0.04 | -0.26 | 14.415 | 14.4999 | 14.3221 | 54414 |
| 1735252020 | 14.447 | 0.05 | 0.33 | 13.84 | 14.48 | 13.84 | 45566 |
| 1735078200 | 14.4 | 0.35 | 2.49 | 13.89 | 14.4475 | 13.89 | 32089 |
| 1734992400 | 14.05 | 0.08 | 0.57 | 14.092 | 14.1799 | 14.04 | 55069 |
| 1734733200 | 13.97 | -0.01 | -0.07 | 13.47 | 14.12 | 13.47 | 50747 |
| 1734646800 | 13.98 | -0.04 | -0.25 | 15.5499 | 15.55 | 13.55 | 42155 |
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
