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 | 0.38 | 2.97805642633 | 12.76 | 13.76 | 12.74 | 128018 | 13.13786212 | DR |
| 4 | 0.48 | 3.79146919431 | 12.66 | 13.76 | 12.49 | 132034 | 12.86152244 | DR |
| 12 | 3.18 | 31.9277108434 | 9.96 | 13.76 | 9.74 | 191062 | 11.35752918 | DR |
| 26 | 2.39 | 22.2325581395 | 10.75 | 13.76 | 9.6 | 362259 | 10.58724692 | DR |
| 52 | 2.39 | 22.2325581395 | 10.75 | 13.76 | 9.6 | 362259 | 10.58724692 | DR |
| 156 | 2.39 | 22.2325581395 | 10.75 | 13.76 | 9.6 | 362259 | 10.58724692 | DR |
| 260 | 2.39 | 22.2325581395 | 10.75 | 13.76 | 9.6 | 362259 | 10.58724692 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743802020 | 13.14 | -0.46 | -3.38 | 13.45 | 13.53 | 13.1 | 613405 |
| 1743715440 | 13.6 | 0.59 | 4.53 | 13.59 | 13.76 | 13.47 | 199838 |
| 1743629040 | 13.01 | 0.05 | 0.39 | 12.97 | 13.01 | 12.92 | 77054 |
| 1743542640 | 12.96 | 0.03 | 0.23 | 12.94 | 13 | 12.92 | 156087 |
| 1743456180 | 12.93 | 0.11 | 0.86 | 12.84 | 12.96 | 12.81 | 100860 |
| 1743197340 | 12.82 | 0.13 | 1.02 | 12.76 | 12.82 | 12.74 | 106252 |
| 1743110880 | 12.69 | 0.16 | 1.28 | 12.64 | 12.73 | 12.63 | 213345 |
| 1743024540 | 12.53 | -0.12 | -0.95 | 12.53 | 12.62 | 12.49 | 71639 |
| 1742938140 | 12.65 | 0.08 | 0.64 | 12.69 | 12.7 | 12.61 | 72079 |
| 1742851200 | 12.57 | -0.18 | -1.41 | 12.66 | 12.66 | 12.51 | 63925 |
| 1742592540 | 12.75 | -0.04 | -0.27 | 12.79 | 12.83 | 12.72 | 96330 |
| 1742505960 | 12.785 | 0.01 | 0.04 | 12.74 | 12.81 | 12.68 | 110844 |
| 1742419200 | 12.78 | -0.14 | -1.08 | 12.85 | 12.86 | 12.75 | 89504 |
| 1742333400 | 12.92 | 0.05 | 0.39 | 12.82 | 12.93 | 12.82 | 76446 |
| 1742246400 | 12.87 | 0.01 | 0.08 | 12.78 | 12.87 | 12.7566 | 125122 |
| 1741987680 | 12.86 | 0.1 | 0.78 | 12.81 | 12.93 | 12.75 | 207179 |
| 1741901340 | 12.76 | -0.01 | -0.08 | 12.74 | 12.85 | 12.74 | 173934 |
| 1741814940 | 12.77 | -0.1 | -0.78 | 12.72 | 12.84 | 12.67 | 88135 |
| 1741728480 | 12.87 | 0.16 | 1.26 | 12.84 | 12.9199 | 12.72 | 211500 |
| 1741641600 | 12.71 | -0.09 | -0.70 | 12.78 | 12.865 | 12.65 | 141925 |
| 1741386000 | 12.8 | 0.39 | 3.14 | 12.66 | 12.8 | 12.55 | 258686 |
| 1741300140 | 12.41 | -0.06 | -0.48 | 12.44 | 12.57 | 12.39 | 102097 |
| 1741213440 | 12.47 | 0.09 | 0.73 | 12.42 | 12.48 | 12.16 | 157961 |
| 1741126800 | 12.38 | 0.38 | 3.17 | 12.17 | 12.5 | 12.17 | 364542 |
| 1741040760 | 12 | 0.08 | 0.67 | 12.04 | 12.11 | 11.94 | 144129 |
| 1740781260 | 11.92 | 0.08 | 0.68 | 11.96 | 11.98 | 11.81 | 139030 |
| 1740695340 | 11.84 | 0.05 | 0.42 | 11.82 | 11.95 | 11.8 | 84762 |
| 1740608400 | 11.79 | -0.13 | -1.13 | 11.82 | 11.91 | 11.78 | 159869 |
| 1740522480 | 11.9245 | 0.3 | 2.62 | 11.88 | 11.97 | 11.82 | 167117 |
| 1740435600 | 11.62 | 0.11 | 0.96 | 11.6 | 11.7 | 11.58 | 88208 |
| 1740176400 | 11.51 | 0.07 | 0.61 | 11.5235 | 11.55 | 11.44 | 251445 |
| 1740090480 | 11.44 | 0.08 | 0.70 | 11.39 | 11.49 | 11.33 | 95419 |
| 1740003960 | 11.36 | -0.02 | -0.18 | 11.33 | 11.37 | 11.27 | 147273 |
| 1739917740 | 11.38 | -0.11 | -0.96 | 11.32 | 11.43 | 11.31 | 150534 |
| 1739572020 | 11.49 | -0.01 | -0.04 | 11.46 | 11.51 | 11.36 | 80262 |
| 1739485320 | 11.495 | 0.26 | 2.36 | 11.55 | 11.63 | 11.36 | 130747 |
| 1739398920 | 11.23 | 0.23 | 2.09 | 11.12 | 11.27 | 11.0874 | 308479 |
| 1739312940 | 11 | 0.12 | 1.10 | 10.95 | 11 | 10.95 | 95319 |
| 1739226000 | 10.88 | 0 | 0.00 | 10.9301 | 10.97 | 10.8301 | 78617 |
| 1738967160 | 10.88 | 0.09 | 0.83 | 10.94 | 10.941 | 10.81 | 139514 |
| 1738880400 | 10.79 | -0.06 | -0.55 | 10.85 | 10.89 | 10.76 | 71691 |
| 1738794000 | 10.85 | 0.07 | 0.65 | 10.82 | 10.89 | 10.81 | 190132 |
| 1738708080 | 10.78 | 0.11 | 1.03 | 10.71 | 10.79 | 10.7 | 92240 |
| 1738621740 | 10.67 | -0.04 | -0.37 | 10.61 | 10.78 | 10.59 | 153409 |
| 1738362000 | 10.71 | -0.04 | -0.37 | 10.73 | 10.8 | 10.67 | 179138 |
| 1738276080 | 10.75 | -0.01 | -0.09 | 10.84 | 10.85 | 10.74 | 197306 |
| 1738189740 | 10.76 | -0.09 | -0.83 | 10.71 | 10.89 | 10.71 | 259922 |
| 1738103280 | 10.85 | 0.05 | 0.46 | 10.86 | 10.88 | 10.81 | 141579 |
| 1738016820 | 10.8 | 0.23 | 2.18 | 10.82 | 10.85 | 10.75 | 734000 |
| 1737757440 | 10.57 | 0.01 | 0.09 | 10.63 | 10.67 | 10.57 | 148905 |
| 1737671220 | 10.56 | 0.01 | 0.09 | 10.61 | 10.62 | 10.5 | 176188 |
| 1737584640 | 10.55 | -0.14 | -1.31 | 10.61 | 10.66 | 10.54 | 241313 |
| 1737498540 | 10.69 | 0.26 | 2.49 | 10.59 | 10.73 | 9.74 | 406943 |
| 1737152880 | 10.43 | 0.02 | 0.19 | 10.5 | 10.58 | 10.41 | 270445 |
| 1737066420 | 10.41 | 0.12 | 1.17 | 10.32 | 10.44 | 10.32 | 484577 |
| 1736979720 | 10.29 | 0.17 | 1.68 | 10.34 | 10.38 | 10.25 | 328639 |
| 1736893380 | 10.12 | 0.09 | 0.90 | 10.15 | 10.18 | 10.09 | 403712 |
| 1736806800 | 10.03 | 0.09 | 0.91 | 10.05 | 10.06 | 9.93 | 557712 |
| 1736547720 | 9.94 | 0.11 | 1.12 | 9.96 | 9.98 | 9.86 | 517733 |
| 1736375340 | 9.83 | -0.04 | -0.41 | 9.78 | 9.89 | 9.7 | 239163 |
| 1736288940 | 9.8699999 | -0.02 | -0.20 | 9.94 | 10.01 | 9.7899999 | 535611 |
| 1736202360 | 9.89 | 0.05 | 0.51 | 9.93 | 10 | 9.89 | 597958 |
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
