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 | -0.21 | -1.49359886202 | 14.06 | 14.6 | 13.48 | 34270 | 13.98975857 | DR |
| 4 | 0.63 | 4.76550680787 | 13.22 | 14.6 | 12.8 | 71945 | 13.53138748 | DR |
| 12 | 0.75 | 5.72519083969 | 13.1 | 14.6 | 12.25 | 129145 | 12.82313804 | DR |
| 26 | -1.32 | -8.70138431114 | 15.17 | 16.25 | 12.25 | 91335 | 13.32489148 | DR |
| 52 | 0.03 | 0.217076700434 | 13.82 | 16.25 | 12.25 | 77649 | 13.54525271 | DR |
| 156 | -1.5399 | -10.0059129689 | 15.3899 | 17.17 | 12.25 | 64541 | 14.29509585 | DR |
| 260 | -2.35 | -14.5061728395 | 16.2 | 24.44 | 12.25 | 55265 | 15.51340895 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 13.85 | 0.07 | 0.51 | 13.785 | 13.85 | 13.785 | 34248 |
| 1741901340 | 13.78 | -0.08 | -0.58 | 13.8 | 13.84 | 13.7 | 17978 |
| 1741814940 | 13.86 | -0.2 | -1.42 | 13.8148 | 13.8925 | 13.8148 | 28330 |
| 1741728480 | 14.06 | 0.01 | 0.07 | 14.11 | 14.6 | 14.01 | 61799 |
| 1741641600 | 14.05 | 0.02 | 0.14 | 13.48 | 14.315 | 13.48 | 28061 |
| 1741386000 | 14.03 | 0 | 0.00 | 14.06 | 14.1 | 14 | 35183 |
| 1741300140 | 14.03 | 0.09 | 0.65 | 14.055 | 14.055 | 14.01 | 93038 |
| 1741213440 | 13.94 | 0.1 | 0.72 | 13.905 | 13.97 | 13.9 | 74419 |
| 1741126800 | 13.84 | 0.1 | 0.73 | 13.9 | 13.9 | 13.84 | 44743 |
| 1741040760 | 13.74 | 0.21 | 1.51 | 13.72 | 13.81 | 13.72 | 64366 |
| 1740781260 | 13.535 | -0.16 | -1.13 | 13.736 | 13.9 | 13.51 | 43824 |
| 1740695340 | 13.69 | -0.14 | -1.01 | 13.8 | 13.9 | 13.69 | 38709 |
| 1740608400 | 13.83 | 0.2 | 1.47 | 13.5 | 13.87 | 13.5 | 34353 |
| 1740522480 | 13.63 | 0.14 | 1.03 | 13.65 | 13.69 | 13.62 | 74494 |
| 1740435600 | 13.491 | -0.03 | -0.21 | 13.5 | 13.55 | 13.491 | 81182 |
| 1740176400 | 13.52 | 0.11 | 0.82 | 13.51 | 13.52 | 13.49 | 99831 |
| 1740090480 | 13.41 | 0.1 | 0.75 | 13.38 | 13.45 | 13.37 | 73417 |
| 1740003960 | 13.31 | 0.21 | 1.60 | 13.22 | 13.35 | 13.2175 | 84834 |
| 1739917740 | 13.1 | 0.1 | 0.77 | 13.23 | 13.33 | 12.98 | 320201 |
| 1739572020 | 13 | 0.16 | 1.25 | 13.22 | 13.22 | 12.8 | 68198 |
| 1739485320 | 12.84 | 0.33 | 2.64 | 12.925 | 13.14 | 12.71 | 181664 |
| 1739398920 | 12.51 | -0.15 | -1.18 | 12.67 | 12.67 | 12.4 | 164760 |
| 1739312940 | 12.66 | 0.01 | 0.08 | 12.58 | 12.66 | 12.58 | 71611 |
| 1739226000 | 12.65 | 0.04 | 0.32 | 13.08 | 13.08 | 12.41 | 109149 |
| 1738967160 | 12.61 | -0.12 | -0.94 | 12.65 | 12.66 | 12.6 | 98103 |
| 1738880400 | 12.73 | 0.2 | 1.60 | 12.87 | 13.09 | 12.64 | 143979 |
| 1738794000 | 12.53 | 0.14 | 1.13 | 12.46 | 12.64 | 12.46 | 225348 |
| 1738708080 | 12.39 | -0.11 | -0.88 | 12.545 | 12.83 | 12.39 | 143119 |
| 1738621740 | 12.5 | -0.09 | -0.71 | 12.46 | 12.57 | 12.38 | 111794 |
| 1738362000 | 12.59 | -0.22 | -1.72 | 12.69 | 12.7 | 12.59 | 72644 |
| 1738276080 | 12.81 | 0.12 | 0.95 | 12.822 | 12.8268 | 12.77 | 63646 |
| 1738189740 | 12.69 | -0.1 | -0.78 | 12.75 | 12.75 | 12.67 | 77323 |
| 1738103280 | 12.79 | 0.04 | 0.31 | 12.33 | 12.87 | 12.33 | 268425 |
| 1738016820 | 12.75 | 0.29 | 2.33 | 12.79 | 12.81 | 12.74 | 132891 |
| 1737757440 | 12.46 | 0.05 | 0.40 | 12.43 | 12.52 | 12.43 | 156534 |
| 1737671220 | 12.41 | 0.05 | 0.40 | 12.32 | 12.41 | 12.31 | 154612 |
| 1737584640 | 12.36 | -0.03 | -0.24 | 12.84 | 12.84 | 12.31 | 279146 |
| 1737498540 | 12.39 | 0.08 | 0.65 | 12.3584 | 12.43 | 12.3584 | 315571 |
| 1737152880 | 12.31 | -0.07 | -0.57 | 12.355 | 12.4 | 12.25 | 122396 |
| 1737066420 | 12.38 | -0.12 | -0.96 | 12.79 | 12.79 | 12.313 | 307532 |
| 1736979720 | 12.5 | 0.21 | 1.71 | 12.5 | 12.5 | 12.26 | 94544 |
| 1736893380 | 12.29 | -0.22 | -1.76 | 12.76 | 12.76 | 12.27 | 386641 |
| 1736806800 | 12.51 | -0.03 | -0.24 | 12.54 | 12.55 | 12.48 | 169318 |
| 1736547720 | 12.54 | -0.09 | -0.67 | 12.97 | 12.97 | 12.51 | 101779 |
| 1736375340 | 12.625 | -0.11 | -0.82 | 12.68 | 12.68 | 12.55 | 186026 |
| 1736288940 | 12.73 | -0.14 | -1.09 | 12.8 | 13.23 | 12.73 | 249282 |
| 1736202360 | 12.87 | -0.03 | -0.23 | 12.8 | 12.91 | 12.8 | 197117 |
| 1735942980 | 12.9 | -0.06 | -0.46 | 12.8 | 13.07 | 12.8 | 147683 |
| 1735856700 | 12.96 | -0.02 | -0.15 | 12.876 | 13.03 | 12.8 | 61709 |
| 1735683960 | 12.98 | -0.1 | -0.76 | 13.2655 | 13.59 | 12.98 | 118296 |
| 1735597740 | 13.08 | -0.15 | -1.13 | 12.8 | 13.08 | 12.8 | 134762 |
| 1735338000 | 13.23 | 0.14 | 1.07 | 13.32 | 13.32 | 13.05 | 123616 |
| 1735252020 | 13.09 | -0.05 | -0.38 | 13.09 | 13.19 | 12.99 | 135762 |
| 1735078200 | 13.14 | 0.03 | 0.23 | 13.16 | 13.19 | 13.14 | 64945 |
| 1734992400 | 13.11 | -0.15 | -1.13 | 13.115 | 13.16 | 13.1 | 186298 |
| 1734733200 | 13.26 | 0.07 | 0.53 | 13.1 | 13.331 | 12.8 | 177988 |
| 1734646800 | 13.19 | -0.25 | -1.86 | 13.535 | 13.9 | 13.14 | 163549 |
| 1734560940 | 13.44 | -0.23 | -1.68 | 12.98 | 13.635 | 12.98 | 142558 |
| 1734474360 | 13.67 | -0.1 | -0.73 | 14.05 | 14.05 | 13.61 | 79097 |
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
