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 | 0.37 | 2.73264401773 | 13.54 | 14.22 | 13.31 | 34299 | 13.67466522 | DR |
| 4 | -0.17 | -1.20738636364 | 14.08 | 14.57 | 11.05 | 55120 | 12.77615129 | DR |
| 12 | 0.705 | 5.33888678531 | 13.205 | 14.57 | 11.05 | 42134 | 13.00852242 | DR |
| 26 | 2.455 | 21.4316892187 | 11.455 | 14.57 | 11.05 | 47183 | 12.57948293 | DR |
| 52 | 2.42 | 21.0617928634 | 11.49 | 14.57 | 10.21 | 47832 | 11.90764481 | DR |
| 156 | 5.4 | 63.4547591069 | 8.51 | 14.57 | 6.9892 | 39421 | 10.17316284 | DR |
| 260 | 9.28 | 200.431965443 | 4.63 | 14.57 | 4.52 | 51349 | 8.56079436 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745443560 | 13.86 | 0.17 | 1.22 | 13.9725 | 13.9725 | 13.78 | 38330 |
| 1745357340 | 13.6925 | 0.26 | 1.95 | 13.69 | 13.826 | 13.63 | 45528 |
| 1745270400 | 13.43 | -0.2 | -1.47 | 13.6 | 13.6575 | 13.31 | 27668 |
| 1744925340 | 13.63 | 0 | 0.00 | 13.54 | 13.66 | 13.54 | 25668 |
| 1744838940 | 13.63 | 0.31 | 2.33 | 13.68 | 13.785 | 13.5925 | 18929 |
| 1744752360 | 13.32 | 0.22 | 1.68 | 13.42 | 13.47 | 13.32 | 36811 |
| 1744666140 | 13.1 | 0.03 | 0.20 | 13.35 | 13.375 | 13.09 | 41847 |
| 1744406940 | 13.0734 | 0.57 | 4.59 | 12.96 | 13.39 | 12.37 | 169460 |
| 1744320120 | 12.5 | -0.19 | -1.50 | 13.01 | 13.01 | 12.41 | 58139 |
| 1744234140 | 12.69 | 1.23 | 10.73 | 11.05 | 12.8 | 11.05 | 178579 |
| 1744147740 | 11.46 | -0.06 | -0.50 | 11.46 | 12.11 | 11.45 | 107227 |
| 1744061220 | 11.5175 | -0.62 | -5.13 | 11.44 | 11.98 | 11.31 | 115211 |
| 1743802020 | 12.14 | -1.71 | -12.35 | 12.5 | 13.0899 | 12.0501 | 73070 |
| 1743715440 | 13.85 | -0.22 | -1.56 | 14.105 | 14.26 | 13.79 | 13956 |
| 1743629040 | 14.07 | -0.06 | -0.42 | 14.57 | 14.57 | 14.01 | 27873 |
| 1743542640 | 14.13 | 0.2 | 1.44 | 14.22 | 14.3475 | 14.029 | 28264 |
| 1743456180 | 13.93 | -0.42 | -2.89 | 14.2 | 14.3099 | 13.8 | 19103 |
| 1743197340 | 14.345 | 0.39 | 2.77 | 14.43 | 14.5299 | 14.18 | 9771 |
| 1743110880 | 13.9586 | 0.1 | 0.71 | 14.08 | 14.25 | 13.92 | 11838 |
| 1743024540 | 13.86 | -0.03 | -0.22 | 13.94 | 14.0599 | 13.65 | 12901 |
| 1742938140 | 13.89 | 0.06 | 0.43 | 13.95 | 13.95 | 13.888 | 35444 |
| 1742851200 | 13.83 | 0.13 | 0.95 | 14.095 | 14.095 | 13.8 | 21435 |
| 1742592540 | 13.7 | -0.14 | -1.01 | 13.877 | 14.28 | 13.6701 | 18810 |
| 1742505960 | 13.84 | -0.27 | -1.91 | 14.1055 | 14.38 | 13.84 | 10046 |
| 1742419200 | 14.11 | 0.67 | 4.99 | 14.17 | 14.4199 | 13.72 | 17426 |
| 1742333400 | 13.44 | 0.08 | 0.58 | 13.68 | 13.82 | 13.36 | 33533 |
| 1742246400 | 13.362 | 0 | 0.01 | 13.4 | 13.6599 | 13.3 | 21735 |
| 1741987680 | 13.36 | 0.31 | 2.38 | 13.22 | 13.65 | 13.2101 | 53009 |
| 1741901340 | 13.05 | 0.01 | 0.08 | 12.984 | 13.05 | 12.93 | 42692 |
| 1741814940 | 13.04 | 0.02 | 0.15 | 13.004 | 13.08 | 12.95 | 32726 |
| 1741728480 | 13.02 | -0.22 | -1.66 | 13.4999 | 13.5 | 12.85 | 49724 |
| 1741641600 | 13.24 | -0.01 | -0.08 | 13.464 | 13.82 | 13.12 | 28035 |
| 1741386000 | 13.25 | 0.12 | 0.91 | 12.57 | 13.28 | 12.57 | 71891 |
| 1741300140 | 13.13 | -0.57 | -4.16 | 13.45 | 13.56 | 13.1 | 25821 |
| 1741213440 | 13.7 | 0.15 | 1.11 | 14.19 | 14.19 | 13.3 | 27015 |
| 1741126800 | 13.55 | -0.2 | -1.45 | 13.24 | 14.44 | 13.2 | 45404 |
| 1741040760 | 13.75 | 0.13 | 0.95 | 14 | 14 | 13.53 | 48184 |
| 1740781260 | 13.62 | 0.07 | 0.52 | 13.44 | 13.62 | 13.38 | 37771 |
| 1740695340 | 13.55 | -0.12 | -0.86 | 13.59 | 13.62 | 13.49 | 17074 |
| 1740608400 | 13.668 | -0 | -0.01 | 13.66 | 13.75 | 13.6 | 16480 |
| 1740522480 | 13.67 | 0.22 | 1.64 | 14.12 | 14.12 | 13.57 | 31695 |
| 1740435600 | 13.45 | 0.13 | 0.94 | 13.34 | 13.8868 | 13.34 | 21923 |
| 1740176400 | 13.325 | 0.23 | 1.72 | 13.3 | 13.73 | 13.16 | 22748 |
| 1740090480 | 13.1 | 0.12 | 0.92 | 12.86 | 13.29 | 12.86 | 23867 |
| 1740003960 | 12.98 | 0.07 | 0.54 | 12.86 | 13.11 | 12.86 | 32282 |
| 1739917740 | 12.91 | -0.2 | -1.53 | 12.85 | 13.1099 | 12.85 | 26413 |
| 1739572020 | 13.11 | 0.18 | 1.39 | 12.93 | 13.11 | 12.8 | 23349 |
| 1739485320 | 12.93 | 0.01 | 0.08 | 12.7 | 12.93 | 12.47 | 23381 |
| 1739398920 | 12.92 | 0.03 | 0.23 | 12.792 | 12.93 | 12.78 | 30842 |
| 1739312940 | 12.89 | 0.07 | 0.51 | 13.32 | 13.32 | 12.82 | 44798 |
| 1739226000 | 12.824 | 0.1 | 0.82 | 12.27 | 12.88 | 12.27 | 38594 |
| 1738967160 | 12.72 | -0.08 | -0.63 | 12.8 | 12.8 | 12.69 | 26664 |
| 1738880400 | 12.8 | 0.02 | 0.16 | 12.7799 | 12.81 | 12.76 | 152210 |
| 1738794000 | 12.78 | -0.15 | -1.16 | 12.915 | 12.9734 | 12.72 | 93155 |
| 1738708080 | 12.93 | 0.09 | 0.70 | 12.816 | 12.94 | 12.816 | 80746 |
| 1738621740 | 12.84 | -0.09 | -0.70 | 12.65 | 12.84 | 12.65 | 25061 |
| 1738362000 | 12.93 | -0.1 | -0.77 | 13.235 | 13.45 | 12.93 | 16491 |
| 1738276080 | 13.03 | -0.11 | -0.84 | 13.205 | 13.4199 | 12.94 | 15147 |
| 1738189740 | 13.14 | 0.32 | 2.50 | 13.01 | 13.14 | 12.76 | 16256 |
| 1738103280 | 12.82 | 0.13 | 1.04 | 12.96 | 13.016 | 12.71 | 41820 |
| 1738016820 | 12.6882 | -0.16 | -1.26 | 12.785 | 13.05 | 12.52 | 21690 |
| 1737757440 | 12.8499 | -0.04 | -0.31 | 12.985 | 13.2199 | 12.76 | 35468 |
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
