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 | -0.05 | -0.347222222222 | 14.4 | 14.4 | 14.35 | 202 | 14.3751861 | CS |
| 4 | -0.78 | -5.15532055519 | 15.13 | 15.15 | 14.35 | 539 | 14.71553839 | CS |
| 12 | -0.35 | -2.38095238095 | 14.7 | 16 | 14.35 | 876 | 15.05435822 | CS |
| 26 | 0.6 | 4.36363636364 | 13.75 | 16 | 13.33 | 977 | 14.38915471 | CS |
| 52 | 3.85 | 36.6666666667 | 10.5 | 16 | 10 | 1158 | 13.37965072 | CS |
| 156 | 5.1 | 55.1351351351 | 9.25 | 16 | 8.25 | 1286 | 10.59179013 | CS |
| 260 | 6.85 | 91.3333333333 | 7.5 | 16 | 5.37 | 2313 | 8.32607897 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1742246940 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1741987740 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1741901340 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1741814940 | 14.35 | -0.05 | -0.35 | 14.35 | 14.35 | 14.35 | 200 |
| 1741728480 | 14.4 | -0.1 | -0.69 | 14.4 | 14.4 | 14.4 | 203 |
| 1741645200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1741386000 | 14.5 | 0.09 | 0.62 | 14.35 | 14.5 | 14.35 | 457 |
| 1741300140 | 14.41 | -0.35 | -2.37 | 14.61 | 14.61 | 14.41 | 1693 |
| 1741213200 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1741126800 | 14.76 | 0.09 | 0.61 | 14.9 | 14.9 | 14.75 | 600 |
| 1741040460 | 14.67 | 0 | 0.00 | 14.67 | 14.67 | 14.67 | 0 |
| 1740781260 | 14.67 | 0.02 | 0.14 | 14.67 | 14.67 | 14.67 | 300 |
| 1740695340 | 14.65 | -0.35 | -2.33 | 14.65 | 14.65 | 14.65 | 249 |
| 1740608400 | 15 | 0.07 | 0.50 | 15 | 15 | 15 | 296 |
| 1740522480 | 14.925 | -0.06 | -0.37 | 15 | 15 | 14.925 | 400 |
| 1740435600 | 14.98 | -0.02 | -0.13 | 14.98 | 14.98 | 14.98 | 100 |
| 1740176400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 1075 |
| 1740090360 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1740003960 | 15 | 0.05 | 0.33 | 15.13 | 15.15 | 15 | 900 |
| 1739917620 | 14.9501 | 0 | 0.00 | 14.9501 | 14.9501 | 14.9501 | 0 |
| 1739572020 | 14.9501 | -0.15 | -0.99 | 14.9501 | 14.9501 | 14.9501 | 100 |
| 1739485320 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1739398920 | 15.1 | -0.4 | -2.58 | 15.5 | 15.5 | 15 | 1100 |
| 1739312940 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1739226540 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1738967340 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1738880940 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1738794540 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1738708140 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1738621740 | 15.5 | -0.25 | -1.59 | 15.5 | 15.5 | 15.5 | 265 |
| 1738362000 | 15.75 | 0.45 | 2.94 | 15.75 | 15.75 | 15 | 6000 |
| 1738276080 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1738189680 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1738103280 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 300 |
| 1738016820 | 15.3 | -0.13 | -0.81 | 15.4 | 15.4 | 15.3 | 365 |
| 1737757440 | 15.425 | 0.03 | 0.16 | 15.425 | 15.425 | 15.425 | 200 |
| 1737671220 | 15.4 | -0.6 | -3.75 | 15.45 | 15.45 | 15.4 | 200 |
| 1737584640 | 16 | 1.3 | 8.84 | 14.692 | 16 | 14.692 | 400 |
| 1737498540 | 14.7 | -0.03 | -0.20 | 14.7 | 14.7 | 14.7 | 800 |
| 1737152880 | 14.73 | -0.02 | -0.14 | 14.73 | 14.73 | 14.73 | 100 |
| 1737066420 | 14.75 | 0 | 0.00 | 14.68 | 14.75 | 14.68 | 575 |
| 1736979780 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1736893380 | 14.75 | -0.15 | -1.01 | 14.73 | 14.75 | 14.73 | 400 |
| 1736807160 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1736547960 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1736375160 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1736288760 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1736202360 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1735943160 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1735856760 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1735683960 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 1000 |
| 1735597200 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1735338000 | 14.9 | 0.15 | 1.02 | 14.9 | 14.9 | 14.9 | 910 |
| 1735252020 | 14.75 | 0.12 | 0.80 | 14.7 | 14.75 | 14.7 | 5990 |
| 1735078200 | 14.6325 | -0.07 | -0.46 | 14.7 | 14.7 | 14.6325 | 220 |
| 1734992400 | 14.7 | 0.29 | 2.01 | 14.7 | 14.7 | 14.7 | 190 |
| 1734701400 | 14.41 | 0 | 0.00 | 14.41 | 14.41 | 14.41 | 0 |
| 1734615000 | 14.41 | 0 | 0.00 | 14.41 | 14.41 | 14.41 | 0 |
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
