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 | -0.655 | -5.36445536446 | 12.21 | 12.7899 | 11.53 | 47134 | 11.89749125 | DR |
| 4 | 0.105 | 0.917030567686 | 11.45 | 12.7899 | 10.79 | 87419 | 11.54837264 | DR |
| 12 | -0.285 | -2.40709459459 | 11.84 | 13.49 | 10.79 | 66573 | 11.92727988 | DR |
| 26 | -0.905 | -7.2632423756 | 12.46 | 14.215 | 10.79 | 92611 | 12.46617469 | DR |
| 52 | 2.625 | 29.3952967525 | 8.93 | 14.215 | 8.17 | 108468 | 11.09083398 | DR |
| 156 | -3.175 | -21.5546503734 | 14.73 | 16.8 | 6.3001 | 154236 | 9.61651111 | DR |
| 260 | -0.315 | -2.65374894693 | 11.87 | 16.8 | 4.435 | 148042 | 9.7027724 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739398920 | 11.555 | -0.52 | -4.29 | 12 | 12 | 11.53 | 75645 |
| 1739312940 | 12.073 | -0.04 | -0.31 | 12.7899 | 12.7899 | 12.07 | 34158 |
| 1739226000 | 12.11 | 0.36 | 3.06 | 12.055 | 12.2 | 12.055 | 29776 |
| 1738967160 | 11.75 | -0.45 | -3.69 | 12.3075 | 12.36 | 11.75 | 34406 |
| 1738880400 | 12.2 | 0.33 | 2.78 | 12.21 | 12.382 | 12.2 | 61683 |
| 1738794000 | 11.87 | 0.12 | 1.02 | 11.85 | 12.05 | 11.835 | 128231 |
| 1738708080 | 11.75 | -0.46 | -3.77 | 11.985 | 12.17 | 11.75 | 74855 |
| 1738621740 | 12.21 | 0.05 | 0.41 | 12.21 | 12.3 | 11.65 | 59868 |
| 1738362000 | 12.16 | 0.24 | 2.01 | 12.63 | 12.7499 | 11.82 | 168011 |
| 1738276080 | 11.92 | 0.07 | 0.59 | 12.04 | 12.04 | 11.662 | 16996 |
| 1738189740 | 11.85 | 0.07 | 0.59 | 11.84 | 11.99 | 11.8 | 27481 |
| 1738103280 | 11.78 | 0.01 | 0.13 | 11.84 | 11.99 | 11.78 | 31238 |
| 1738016820 | 11.765 | 0.34 | 2.93 | 11.48 | 11.78 | 11.48 | 111913 |
| 1737757440 | 11.43 | -0.08 | -0.70 | 11.5 | 11.51 | 11.35 | 144284 |
| 1737671220 | 11.51 | 0.24 | 2.15 | 11.6 | 11.73 | 11.51 | 37191 |
| 1737584640 | 11.268 | 0.3 | 2.72 | 11.25 | 11.36 | 11.22 | 116668 |
| 1737498540 | 10.97 | -0.17 | -1.53 | 11.03 | 11.16 | 10.79 | 69668 |
| 1737152880 | 11.14 | 0.14 | 1.27 | 11.15 | 11.37 | 11.12 | 36541 |
| 1737066420 | 11 | -1.19 | -9.76 | 11.45 | 11.45 | 11 | 402341 |
| 1736979720 | 12.19 | 0.77 | 6.74 | 11.57 | 12.19 | 11.385 | 28141 |
| 1736893380 | 11.42 | 0.07 | 0.62 | 11.535 | 11.6916 | 11.4 | 161337 |
| 1736806800 | 11.35 | -0.22 | -1.90 | 11.585 | 11.62 | 11.35 | 30753 |
| 1736547720 | 11.57 | -0.12 | -1.03 | 11.57 | 12 | 11.35 | 85556 |
| 1736375340 | 11.69 | 0.1 | 0.86 | 11.64 | 11.76 | 11.63 | 34827 |
| 1736288940 | 11.59 | -0.29 | -2.44 | 12.0785 | 12.18 | 11.59 | 49603 |
| 1736202360 | 11.88 | 0.03 | 0.25 | 11.83 | 12.09 | 11.83 | 24049 |
| 1735942980 | 11.85 | -0.23 | -1.90 | 11.88 | 12.631 | 11.78 | 29661 |
| 1735856700 | 12.08 | 0.2 | 1.68 | 11.55 | 12.16 | 11.55 | 27287 |
| 1735683960 | 11.88 | 0.07 | 0.59 | 12.5025 | 12.5025 | 11.78 | 9679 |
| 1735597740 | 11.81 | 0.01 | 0.12 | 11.93 | 12.03 | 11.77 | 22982 |
| 1735338000 | 11.7962 | -0.27 | -2.27 | 11.87 | 11.88 | 11.7 | 18294 |
| 1735252020 | 12.07 | -0.27 | -2.19 | 12.02 | 12.2 | 12.01 | 111272 |
| 1735078200 | 12.34 | 0.32 | 2.66 | 12.29 | 12.609 | 12.05 | 5921 |
| 1734992400 | 12.02 | -1.11 | -8.45 | 11.96 | 13.13 | 11.875 | 329141 |
| 1734733200 | 13.13 | 0.66 | 5.29 | 12.33 | 13.2 | 12.1 | 30826 |
| 1734646800 | 12.47 | 0.18 | 1.46 | 12.49 | 12.57 | 12.396 | 17543 |
| 1734560940 | 12.29 | -0.92 | -6.96 | 12.93 | 12.96 | 12.27 | 44681 |
| 1734474360 | 13.21 | 0.39 | 3.04 | 12.97 | 13.275 | 12.8 | 37579 |
| 1734388140 | 12.82 | 0.2 | 1.58 | 12.91 | 13.065 | 12.82 | 31677 |
| 1734128940 | 12.62 | 0.03 | 0.24 | 12.87 | 13.03 | 12.59 | 24535 |
| 1734042480 | 12.59 | -0.9 | -6.67 | 13.11 | 13.11 | 12.59 | 50085 |
| 1733955900 | 13.49 | 0.84 | 6.64 | 12.7 | 13.49 | 12.55 | 28000 |
| 1733869200 | 12.65 | -0.32 | -2.47 | 13.14 | 13.276 | 12.5958 | 49753 |
| 1733782800 | 12.97 | 0.08 | 0.62 | 12.92 | 13.09 | 12.84 | 32383 |
| 1733523600 | 12.89 | -0.09 | -0.69 | 12.87 | 13 | 12.79 | 16210 |
| 1733437500 | 12.98 | 0.06 | 0.46 | 12.972 | 13.16 | 12.7157 | 165300 |
| 1733350980 | 12.92 | 0.18 | 1.43 | 12.7 | 12.92 | 12.69 | 69363 |
| 1733264700 | 12.738 | 0.14 | 1.10 | 12.5999 | 12.75 | 12.52 | 51906 |
| 1733178180 | 12.6 | 0.3 | 2.44 | 12.18 | 12.6 | 12.18 | 72335 |
| 1732918200 | 12.3 | 0.38 | 3.19 | 12.28 | 12.44 | 12.25 | 124784 |
| 1732746540 | 11.92 | -0.16 | -1.32 | 12.056 | 12.06 | 11.89 | 19287 |
| 1732660140 | 12.08 | -0.11 | -0.90 | 12.21 | 12.21 | 12 | 37638 |
| 1732573560 | 12.19 | -0.12 | -0.93 | 12.35 | 12.35 | 12.19 | 36381 |
| 1732314000 | 12.305 | 0.31 | 2.54 | 12.25 | 12.35 | 12.19 | 41424 |
| 1732227900 | 12 | -0.09 | -0.74 | 11.84 | 12.039 | 11.84 | 50795 |
| 1732141740 | 12.09 | -0.05 | -0.42 | 12.665 | 12.8 | 11.72 | 13874 |
| 1732054800 | 12.1406 | -0.05 | -0.41 | 12.06 | 12.1406 | 12.023 | 32129 |
| 1731968640 | 12.19 | -0.07 | -0.57 | 12.28 | 12.43 | 12.18 | 87255 |
| 1731709260 | 12.26 | 0.15 | 1.24 | 12.44 | 12.93 | 12.26 | 44432 |
| 1731622800 | 12.11 | -0.09 | -0.75 | 12.49 | 12.53 | 12.11 | 237530 |
| 1731536760 | 12.202 | -0.13 | -1.04 | 12.24 | 12.24 | 12.06 | 31291 |
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
