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 | -0.409836065574 | 12.2 | 12.39 | 11.57 | 139256 | 11.99990629 | DR |
| 4 | 0.25 | 2.10084033613 | 11.9 | 12.87 | 11.57 | 191387 | 12.26897667 | DR |
| 12 | 2.1577 | 21.5936270929 | 9.9923 | 12.87 | 9.46 | 167659 | 11.20444504 | DR |
| 26 | 3.75 | 44.6428571429 | 8.4 | 12.87 | 7.84 | 169407 | 10.04626668 | DR |
| 52 | 2.86 | 30.7857911733 | 9.29 | 12.87 | 6.71 | 245034 | 8.81049825 | DR |
| 156 | 2.86 | 30.7857911733 | 9.29 | 12.87 | 6.71 | 245034 | 8.81049825 | DR |
| 260 | 2.86 | 30.7857911733 | 9.29 | 12.87 | 6.71 | 245034 | 8.81049825 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 12.15 | 0.05 | 0.41 | 11.95 | 12.2 | 11.57 | 234497 |
| 1741901340 | 12.1 | -0.11 | -0.90 | 11.69 | 12.26 | 11.69 | 86262 |
| 1741814940 | 12.21 | 0.53 | 4.54 | 12.05 | 12.24 | 12.05 | 129648 |
| 1741728480 | 11.68 | -0.29 | -2.42 | 11.7 | 12.12 | 11.6 | 170049 |
| 1741641600 | 11.97 | -0.36 | -2.92 | 12.39 | 12.39 | 11.89 | 233079 |
| 1741386000 | 12.33 | 0.06 | 0.49 | 12.2 | 12.34 | 12.17 | 77244 |
| 1741300140 | 12.27 | -0.09 | -0.73 | 12.2 | 12.34 | 12.2 | 146216 |
| 1741213440 | 12.36 | 0.12 | 0.98 | 12.01 | 12.39 | 12.01 | 177685 |
| 1741126800 | 12.24 | -0.35 | -2.78 | 12.2 | 12.3 | 11.92 | 540393 |
| 1741040760 | 12.59 | 0.23 | 1.82 | 12.35 | 12.69 | 12.35 | 346089 |
| 1740781260 | 12.365 | -0.28 | -2.18 | 12.3 | 12.87 | 12.3 | 128912 |
| 1740695340 | 12.64 | 0.01 | 0.08 | 12.65 | 12.66 | 12.57 | 158897 |
| 1740608400 | 12.63 | 0.13 | 1.04 | 12.24 | 12.72 | 12.2 | 219587 |
| 1740522480 | 12.5 | 0.46 | 3.82 | 12.25 | 12.53 | 11.92 | 342836 |
| 1740435600 | 12.04 | -0.05 | -0.41 | 11.62 | 12.09 | 11.62 | 106961 |
| 1740176400 | 12.09 | 0.11 | 0.88 | 12 | 12.16 | 12 | 285166 |
| 1740090480 | 11.985 | -0.15 | -1.22 | 11.9 | 12.1 | 11.88 | 105608 |
| 1740003960 | 12.1325 | -0.27 | -2.16 | 11.96 | 12.16 | 11.71 | 89221 |
| 1739917740 | 12.4 | 0.45 | 3.77 | 12 | 12.53 | 11.95 | 126152 |
| 1739572020 | 11.95 | 0.07 | 0.59 | 11.9 | 12 | 11.9 | 166353 |
| 1739485320 | 11.88 | 0.04 | 0.34 | 11.7 | 11.88 | 11.7 | 76008 |
| 1739398920 | 11.84 | -0.08 | -0.67 | 11.84 | 11.87 | 11.75 | 130998 |
| 1739312940 | 11.92 | 0.01 | 0.08 | 11.8 | 11.95 | 11.78 | 157008 |
| 1739226000 | 11.91 | 0.36 | 3.07 | 11.66 | 11.98 | 11.48 | 483703 |
| 1738967160 | 11.555 | -0.05 | -0.39 | 11.6 | 11.662 | 11.52 | 161683 |
| 1738880400 | 11.6 | 0.25 | 2.20 | 11.4 | 11.62 | 11.4 | 155247 |
| 1738794000 | 11.35 | 0.8 | 7.58 | 11.05 | 11.36 | 10.99 | 347291 |
| 1738708080 | 10.55 | 0.64 | 6.46 | 10.27 | 10.7 | 10.2 | 174994 |
| 1738621740 | 9.91 | -0.27 | -2.65 | 9.5 | 10.16 | 9.5 | 103195 |
| 1738362000 | 10.18 | 0.04 | 0.39 | 9.92 | 10.28 | 9.92 | 109196 |
| 1738276080 | 10.14 | 0.42 | 4.32 | 10 | 10.18 | 10 | 129777 |
| 1738189740 | 9.72 | 0.05 | 0.52 | 9.5 | 9.75 | 9.5 | 90499 |
| 1738103280 | 9.67 | 0.01 | 0.10 | 9.61 | 9.72 | 9.5 | 114166 |
| 1738016820 | 9.66 | -0.12 | -1.23 | 9.51 | 9.72 | 9.51 | 143143 |
| 1737757440 | 9.78 | -0.1 | -0.96 | 9.66 | 9.84 | 9.505 | 169418 |
| 1737671220 | 9.875 | 0.03 | 0.25 | 9.61 | 9.9 | 9.51 | 103431 |
| 1737584640 | 9.85 | -0.11 | -1.10 | 9.78 | 9.9 | 9.78 | 191578 |
| 1737498540 | 9.96 | 0.16 | 1.63 | 9.76 | 9.96 | 9.52 | 107301 |
| 1737152880 | 9.8 | 0.07 | 0.72 | 9.7804 | 9.83 | 9.76 | 72630 |
| 1737066420 | 9.73 | -0.23 | -2.31 | 9.9 | 9.95 | 9.46 | 92936 |
| 1736979720 | 9.96 | 0.16 | 1.63 | 9.81 | 9.97 | 9.5399999 | 105674 |
| 1736893380 | 9.8 | 0.01 | 0.10 | 9.8 | 9.81 | 9.71 | 81899 |
| 1736806800 | 9.7899999 | 0 | 0.05 | 9.75 | 9.8 | 9.71 | 135075 |
| 1736547720 | 9.785 | -0.28 | -2.83 | 9.7899999 | 9.86 | 9.61 | 124758 |
| 1736375340 | 10.0699 | -0.01 | -0.10 | 10 | 10.08 | 10 | 169477 |
| 1736288940 | 10.08 | -0.23 | -2.23 | 9.98 | 10.2 | 9.98 | 312800 |
| 1736202360 | 10.31 | -0.01 | -0.10 | 9.98 | 10.34 | 9.98 | 362479 |
| 1735942980 | 10.32 | 0.04 | 0.39 | 10 | 10.32 | 9.88 | 233060 |
| 1735856700 | 10.28 | 0.03 | 0.29 | 9.95 | 10.31 | 9.91 | 191501 |
| 1735683960 | 10.25 | -0.06 | -0.58 | 10.35 | 10.35 | 10.22 | 126663 |
| 1735597740 | 10.31 | -0.02 | -0.19 | 10.11 | 10.35 | 10.01 | 111223 |
| 1735338000 | 10.33 | 0.04 | 0.39 | 10 | 10.33 | 10 | 98196 |
| 1735252020 | 10.29 | 0.17 | 1.68 | 10.2 | 10.31 | 10.1 | 95577 |
| 1735078200 | 10.12 | -0.13 | -1.27 | 10.07 | 10.15 | 10.07 | 32558 |
| 1734992400 | 10.25 | 0.1 | 0.99 | 10.15 | 10.28 | 10.15 | 122518 |
| 1734733200 | 10.15 | 0.19 | 1.91 | 9.9923 | 10.2 | 9.73 | 167251 |
| 1734646800 | 9.9601 | -0.13 | -1.29 | 10 | 10.03 | 9.85 | 240310 |
| 1734560940 | 10.09 | -0.25 | -2.42 | 10.2 | 10.45 | 10.08 | 135304 |
| 1734474360 | 10.34 | -0.08 | -0.77 | 10.75 | 10.75 | 10.26 | 119776 |
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
