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 | 0.4 | 2.86944045911 | 13.94 | 14.8 | 13.716 | 34238 | 14.13221348 | DR |
| 4 | 1.84 | 14.72 | 12.5 | 14.8 | 12.16 | 54979 | 13.23372995 | DR |
| 12 | -1.88 | -11.5906288533 | 16.22 | 16.43 | 12.09 | 32241 | 13.69740397 | DR |
| 26 | 1.1 | 8.3081570997 | 13.24 | 16.43 | 12.09 | 32370 | 13.86565797 | DR |
| 52 | -0.54 | -3.62903225806 | 14.88 | 16.43 | 12.09 | 30872 | 13.73749111 | DR |
| 156 | -0.18 | -1.23966942149 | 14.52 | 16.62 | 7.455 | 43637 | 11.52893121 | DR |
| 260 | 2.52 | 21.3197969543 | 11.82 | 18.68 | 7.455 | 40906 | 11.67289264 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734128940 | 14.34 | -0.16 | -1.10 | 13.72 | 14.5 | 13.72 | 50788 |
| 1734042480 | 14.5 | 0.28 | 1.93 | 14.8 | 14.8 | 14.1925 | 27048 |
| 1733955900 | 14.225 | 0.15 | 1.10 | 14.14 | 14.39 | 14.09 | 45798 |
| 1733869200 | 14.07 | 0.18 | 1.30 | 14.12 | 14.1375 | 14.06 | 48056 |
| 1733782800 | 13.89 | -0.06 | -0.43 | 13.9 | 14.03 | 13.716 | 34068 |
| 1733523600 | 13.95 | 0.05 | 0.38 | 13.94 | 14.11 | 13.8156 | 16222 |
| 1733437500 | 13.897 | 0.35 | 2.56 | 13.74 | 13.95 | 13.74 | 51406 |
| 1733350980 | 13.55 | 0.19 | 1.42 | 13.49 | 13.63 | 13.46 | 111082 |
| 1733264700 | 13.36 | -0.19 | -1.40 | 13.36 | 13.44 | 13.32 | 37900 |
| 1733178180 | 13.55 | 0.12 | 0.89 | 13.31 | 13.55 | 13.24 | 35343 |
| 1732918200 | 13.43 | 0.46 | 3.55 | 13.46 | 13.46 | 13.2995 | 28098 |
| 1732746540 | 12.97 | 0.06 | 0.46 | 13.004 | 13.32 | 12.97 | 30038 |
| 1732660140 | 12.91 | -0.04 | -0.31 | 12.94 | 13.05 | 12.76 | 42957 |
| 1732573560 | 12.95 | -0.01 | -0.08 | 12.95 | 13.0302 | 12.8561 | 57738 |
| 1732314000 | 12.96 | 0.05 | 0.39 | 12.99 | 13.05 | 12.81 | 91729 |
| 1732227900 | 12.91 | 0.08 | 0.62 | 12.79 | 12.91 | 12.64 | 63955 |
| 1732141740 | 12.83 | 0.08 | 0.63 | 12.65 | 12.83 | 12.62 | 119495 |
| 1732054800 | 12.75 | 0.09 | 0.67 | 12.96 | 12.96 | 12.66 | 54513 |
| 1731968640 | 12.665 | 0.02 | 0.20 | 12.16 | 12.71 | 12.16 | 106931 |
| 1731709260 | 12.64 | 0.18 | 1.44 | 12.5 | 12.87 | 12.5 | 42221 |
| 1731622800 | 12.46 | 0.01 | 0.08 | 12.09 | 12.58 | 12.09 | 41333 |
| 1731536760 | 12.45 | -0.02 | -0.12 | 12.32 | 12.68 | 12.32 | 88194 |
| 1731450480 | 12.465 | -0.24 | -1.85 | 12.59 | 12.62 | 12.32 | 30063 |
| 1731363600 | 12.7 | -0.55 | -4.15 | 12.63 | 12.922 | 12.63 | 38390 |
| 1731104400 | 13.25 | -0.36 | -2.62 | 13.49 | 13.49 | 13.1 | 17576 |
| 1731018540 | 13.6063 | -0.37 | -2.67 | 13.67 | 13.91 | 13.543 | 18603 |
| 1730931600 | 13.98 | -0.14 | -0.99 | 14.02 | 14.1 | 13.77 | 28339 |
| 1730845680 | 14.12 | 0.2 | 1.44 | 14 | 14.2115 | 14 | 19730 |
| 1730759160 | 13.92 | 0.04 | 0.32 | 13.92 | 14.13 | 13.92 | 16747 |
| 1730496420 | 13.875 | -0.05 | -0.32 | 13.96 | 14.055 | 13.75 | 16553 |
| 1730409780 | 13.92 | 0.09 | 0.65 | 13.9 | 14 | 13.68 | 20134 |
| 1730323500 | 13.83 | -0.17 | -1.21 | 14.289 | 14.29 | 13.83 | 23208 |
| 1730237280 | 14 | -0.25 | -1.75 | 14.13 | 14.24 | 13.98 | 17511 |
| 1730150880 | 14.25 | -0.39 | -2.66 | 14.5 | 14.5 | 14.25 | 40747 |
| 1729891500 | 14.64 | 0.28 | 1.95 | 14.16 | 14.64 | 14.14 | 18107 |
| 1729805160 | 14.36 | -0.39 | -2.64 | 14.88 | 14.88 | 14.28 | 22871 |
| 1729718940 | 14.75 | 0.14 | 0.96 | 14.545 | 14.75 | 14.2 | 8672 |
| 1729632300 | 14.61 | -0.02 | -0.15 | 14.84 | 14.84 | 14.33 | 13175 |
| 1729545600 | 14.6325 | -0.15 | -1.00 | 14.64 | 14.94 | 14.57 | 6938 |
| 1729286400 | 14.78 | -0.03 | -0.20 | 15.01 | 15.01 | 14.59 | 15564 |
| 1729200000 | 14.81 | 0.16 | 1.09 | 14.7 | 14.99 | 14.55 | 12215 |
| 1729113960 | 14.65 | -0.05 | -0.34 | 14.7 | 14.7 | 14.54 | 16371 |
| 1729027680 | 14.7 | 0.06 | 0.39 | 14.85 | 14.98 | 14.7 | 8831 |
| 1728941220 | 14.6428 | 0.24 | 1.69 | 14.19 | 14.6428 | 14.19 | 40439 |
| 1728681900 | 14.4 | -0.74 | -4.89 | 14.321 | 14.59 | 14.27 | 32315 |
| 1728595560 | 15.14 | -0.38 | -2.45 | 15.525 | 15.55 | 15.02 | 33511 |
| 1728508800 | 15.52 | -0.12 | -0.77 | 15.5575 | 15.59 | 15.395 | 8336 |
| 1728422580 | 15.64 | 0.08 | 0.51 | 15.5 | 15.64 | 15.25 | 47002 |
| 1728336000 | 15.56 | -0.18 | -1.14 | 15.58 | 15.58 | 15.42 | 7243 |
| 1728077220 | 15.74 | -0.04 | -0.22 | 15.47 | 15.74 | 15.29 | 10844 |
| 1727990760 | 15.775 | 0.09 | 0.54 | 15.5 | 15.82 | 15.5 | 15811 |
| 1727904000 | 15.69 | -0.12 | -0.76 | 15.52 | 15.69 | 15.49 | 13541 |
| 1727818140 | 15.81 | -0.23 | -1.44 | 15.8945 | 16.12 | 15.77 | 31591 |
| 1727731380 | 16.0405 | -0.23 | -1.41 | 16.158 | 16.158 | 15.93 | 12620 |
| 1727472000 | 16.27 | 0.18 | 1.12 | 16.149999 | 16.274999 | 16.116 | 10451 |
| 1727386200 | 16.09 | 0.05 | 0.31 | 16.43 | 16.43 | 15.935 | 14617 |
| 1727299200 | 16.04 | 0.1 | 0.63 | 16.05 | 16.11 | 15.9025 | 8826 |
| 1727212800 | 15.94 | -0.01 | -0.06 | 16.27 | 16.27 | 15.86 | 7674 |
| 1727126940 | 15.95 | 0.15 | 0.94 | 15.99 | 16.17 | 15.9 | 11571 |
| 1726867200 | 15.802 | 0.09 | 0.59 | 16.219999 | 16.219999 | 15.65 | 11359 |
| 1726781220 | 15.71 | -0.17 | -1.09 | 15.8 | 15.882 | 15.6585 | 14318 |
| 1726694460 | 15.8825 | -0.03 | -0.17 | 16.39 | 16.39 | 15.86 | 21087 |
| 1726608240 | 15.91 | 0.15 | 0.92 | 15.944 | 15.965 | 15.71 | 6240 |
| 1726521720 | 15.765 | 0.43 | 2.77 | 15.67 | 15.95 | 15.66 | 10630 |
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
