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 | 0.203 | 1.59968479117 | 12.69 | 13.54 | 12.09 | 51547 | 12.91512596 | CS |
| 4 | -0.477 | -3.56768885565 | 13.37 | 14.04 | 12.09 | 57048 | 13.38998803 | CS |
| 12 | 0.373 | 2.97923322684 | 12.52 | 14.04 | 12.05 | 56013 | 13.01267993 | CS |
| 26 | -2.157 | -14.3322259136 | 15.05 | 15.395 | 12.05 | 49592 | 13.41984952 | CS |
| 52 | -0.277 | -2.1032649962 | 13.17 | 15.395 | 11.43 | 60946 | 13.30246021 | CS |
| 156 | -7.3601 | -36.3406095857 | 20.2531 | 20.63 | 11.43 | 32289 | 13.66334109 | CS |
| 260 | -0.0871 | -0.671027187772 | 12.9801 | 20.63 | 8.64 | 26305 | 13.85269317 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 12.893 | 0.13 | 1.04 | 12.09 | 12.893 | 12.09 | 94156 |
| 1741901340 | 12.76 | -0.23 | -1.77 | 12.93 | 12.93 | 12.76 | 33693 |
| 1741814940 | 12.99 | 0.23 | 1.80 | 12.99 | 12.99 | 12.99 | 8412 |
| 1741728480 | 12.76 | -0.1 | -0.79 | 13.02 | 13.02 | 12.632 | 11613 |
| 1741641600 | 12.861 | -0.55 | -4.11 | 13.23 | 13.25 | 12.858 | 172362 |
| 1741386000 | 13.412 | -0.05 | -0.35 | 12.69 | 13.54 | 12.69 | 31653 |
| 1741300140 | 13.459 | 0.18 | 1.35 | 13.38 | 13.459 | 13.36 | 18915 |
| 1741213440 | 13.28 | 0.16 | 1.22 | 13.28 | 13.28 | 13.28 | 64642 |
| 1741126800 | 13.12 | -0.15 | -1.10 | 13.3 | 13.3 | 12.9565 | 99978 |
| 1741040760 | 13.2665 | -0.13 | -1.00 | 13.74 | 13.74 | 13.2665 | 51316 |
| 1740781260 | 13.4 | -0.11 | -0.81 | 13.46 | 13.5075 | 13.33 | 63307 |
| 1740695340 | 13.51 | -0.46 | -3.29 | 13.81 | 13.81 | 13.51 | 35869 |
| 1740608400 | 13.97 | 0.02 | 0.14 | 13.91 | 13.99 | 13.91 | 16997 |
| 1740522480 | 13.95 | 0.2 | 1.45 | 13.88 | 14.04 | 13.8659 | 95270 |
| 1740435600 | 13.75 | 0.03 | 0.22 | 13.6 | 13.78 | 13.6 | 100709 |
| 1740176400 | 13.72 | -0.01 | -0.07 | 13.71 | 13.74 | 13.71 | 51642 |
| 1740090480 | 13.73 | -0.01 | -0.07 | 13.5934 | 13.73 | 13.5934 | 41140 |
| 1740003960 | 13.74 | 0.43 | 3.23 | 13.43 | 13.74 | 13.41 | 96225 |
| 1739917740 | 13.31 | 0.01 | 0.08 | 13.255 | 13.365 | 13.255 | 51985 |
| 1739572020 | 13.3 | -0.02 | -0.15 | 13.37 | 13.37 | 13.25 | 38185 |
| 1739485320 | 13.32 | 0.31 | 2.41 | 13.02 | 13.34 | 13.02 | 30446 |
| 1739398920 | 13.0065 | -0 | -0.03 | 13.01 | 13.01 | 12.9865 | 29985 |
| 1739312940 | 13.01 | -0.07 | -0.50 | 13.025 | 13.027 | 12.95 | 34311 |
| 1739226000 | 13.075 | -0.02 | -0.11 | 13.037 | 13.095 | 13.037 | 40634 |
| 1738967160 | 13.09 | -0.06 | -0.46 | 13.15 | 13.15 | 12.9 | 38578 |
| 1738880400 | 13.15 | -0.1 | -0.75 | 13.147 | 13.15 | 13.147 | 2001 |
| 1738794000 | 13.25 | 0.46 | 3.60 | 13.25 | 13.25 | 13.25 | 784 |
| 1738708080 | 12.79 | 0.32 | 2.57 | 12.6634 | 12.8101 | 12.6634 | 21485 |
| 1738621740 | 12.47 | -0.26 | -2.02 | 12.44 | 12.51 | 12.1 | 42352 |
| 1738362000 | 12.727 | -0.13 | -1.03 | 12.78 | 12.87 | 12.7225 | 161020 |
| 1738276080 | 12.86 | 0.17 | 1.32 | 12.72 | 12.86 | 12.72 | 5642 |
| 1738189740 | 12.6924 | -0.23 | -1.80 | 12.9 | 12.9 | 12.625 | 139082 |
| 1738103280 | 12.925 | -0.15 | -1.11 | 13.0504 | 13.14 | 12.89 | 44103 |
| 1738016820 | 13.07 | 0.32 | 2.51 | 12.8266 | 13.07 | 12.8266 | 72186 |
| 1737757440 | 12.7505 | 0.04 | 0.32 | 12.05 | 12.94 | 12.05 | 3849 |
| 1737671220 | 12.71 | 0.06 | 0.47 | 12.6 | 12.74 | 12.59 | 52614 |
| 1737584640 | 12.65 | -0.11 | -0.86 | 12.77 | 12.77 | 12.623 | 10839 |
| 1737498540 | 12.76 | 0.12 | 0.95 | 12.796 | 12.800592 | 12.7365 | 87516 |
| 1737152880 | 12.64 | -0.19 | -1.48 | 12.8 | 12.8 | 12.55 | 51790 |
| 1737066420 | 12.83 | -0.22 | -1.69 | 12.6 | 12.9 | 12.6 | 9940 |
| 1736979720 | 13.05 | 0.29 | 2.27 | 13.05 | 13.11 | 13.05 | 89358 |
| 1736893380 | 12.76 | 0.03 | 0.23 | 12.7197 | 12.7775 | 12.703 | 4235 |
| 1736806800 | 12.731 | 0.01 | 0.09 | 12.72 | 12.83 | 12.705 | 179720 |
| 1736547720 | 12.72 | -0.24 | -1.85 | 12.8 | 12.8 | 12.72 | 159500 |
| 1736375340 | 12.96 | 0.13 | 1.01 | 12.755 | 12.96 | 12.755 | 94266 |
| 1736288940 | 12.83 | -0.11 | -0.83 | 12.93 | 12.96 | 12.83 | 118940 |
| 1736202360 | 12.937 | 0.08 | 0.60 | 12.93 | 13 | 12.84 | 29142 |
| 1735942980 | 12.86 | 0.06 | 0.47 | 12.8305 | 12.94 | 12.8305 | 4519 |
| 1735856700 | 12.8 | 0.1 | 0.79 | 12.42 | 12.8235 | 12.42 | 56861 |
| 1735683960 | 12.7 | 0.02 | 0.16 | 12.719 | 12.74 | 12.58 | 32635 |
| 1735597740 | 12.68 | -0.04 | -0.33 | 12.72 | 12.72 | 12.555 | 66516 |
| 1735338000 | 12.722 | 0.07 | 0.57 | 12.786 | 12.786 | 12.6535 | 9449 |
| 1735252020 | 12.65 | -0.08 | -0.63 | 12.54 | 12.7703 | 12.54 | 12363 |
| 1735078200 | 12.73 | 0.02 | 0.14 | 12.7596 | 12.7596 | 12.44 | 1024 |
| 1734992400 | 12.7122 | -0.12 | -0.92 | 12.42 | 12.77 | 12.42 | 145269 |
| 1734733200 | 12.83 | 0.23 | 1.83 | 12.52 | 12.85 | 12.5 | 113849 |
| 1734646800 | 12.6 | -0.18 | -1.39 | 12.75 | 12.765 | 12.6 | 65777 |
| 1734560940 | 12.777 | -0.3 | -2.27 | 13.21 | 13.2495 | 12.777 | 234390 |
| 1734474360 | 13.074 | 0.21 | 1.66 | 12.8 | 13.074 | 12.7629 | 5237 |
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
