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 | -2.06 | -14.1873278237 | 14.52 | 14.63 | 12.26 | 622301 | 14.09901796 | DR |
| 4 | -2.51 | -16.7668670675 | 14.97 | 15.82 | 12.26 | 495087 | 14.69718115 | DR |
| 12 | -4.61 | -27.0064440539 | 17.07 | 17.22 | 12.26 | 649699 | 15.46042279 | DR |
| 26 | -8.9 | -41.6666666667 | 21.36 | 21.59 | 12.26 | 470266 | 16.29938958 | DR |
| 52 | -8.4 | -40.2684563758 | 20.86 | 23.23 | 12.26 | 366565 | 17.60547142 | DR |
| 156 | -3.26800023 | -20.778231067 | 15.72800023 | 23.23 | 9.73600015 | 251697 | 16.49445496 | DR |
| 260 | 2.74399986 | 28.2420730801 | 9.71600014 | 23.23 | 9.60000014 | 181667 | 16.32356553 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743802020 | 12.46 | -1.18 | -8.65 | 12.2601 | 13.02 | 12.26 | 1136125 |
| 1743715440 | 13.64 | -0.51 | -3.60 | 14.4 | 14.4 | 13.5925 | 806996 |
| 1743629040 | 14.15 | -0.05 | -0.35 | 14.43 | 14.43 | 14.02 | 283406 |
| 1743542640 | 14.2 | -0.06 | -0.42 | 14.33 | 14.33 | 13.94 | 700755 |
| 1743456180 | 14.26 | -0.17 | -1.18 | 14.55 | 14.55 | 14.02 | 892932 |
| 1743197340 | 14.43 | -0.39 | -2.63 | 14.52 | 14.63 | 14.41 | 427417 |
| 1743110880 | 14.82 | 0.19 | 1.30 | 15.6 | 15.6 | 14.8 | 448671 |
| 1743024540 | 14.63 | -0.35 | -2.34 | 14.72 | 15.03 | 14.61 | 281802 |
| 1742938140 | 14.98 | 0.16 | 1.08 | 15.36 | 15.36 | 14.7 | 388915 |
| 1742851200 | 14.82 | -0.08 | -0.54 | 15.39 | 15.39 | 14.77 | 535232 |
| 1742592540 | 14.9 | -0.2 | -1.32 | 14.9 | 15.53 | 14.79 | 567254 |
| 1742505960 | 15.1 | -0.07 | -0.46 | 14.63 | 15.55 | 14.63 | 156502 |
| 1742419200 | 15.17 | 0.24 | 1.61 | 15 | 15.69 | 15 | 699335 |
| 1742333400 | 14.93 | -0.15 | -0.99 | 14.72 | 14.99 | 14.72 | 401643 |
| 1742246400 | 15.08 | 0.02 | 0.13 | 15.2 | 15.48 | 14.96 | 751033 |
| 1741987680 | 15.06 | 0.11 | 0.74 | 14.96 | 15.1 | 14.89 | 492122 |
| 1741901340 | 14.95 | -0.1 | -0.66 | 14.8 | 15.0725 | 14.8 | 472325 |
| 1741814940 | 15.05 | 0.21 | 1.42 | 15.59 | 15.59 | 14.95 | 415760 |
| 1741728480 | 14.84 | -0.13 | -0.87 | 14.88 | 14.94 | 14.67 | 438381 |
| 1741641600 | 14.97 | -0.18 | -1.19 | 15.82 | 15.82 | 14.76 | 463348 |
| 1741386000 | 15.15 | 0.02 | 0.13 | 14.97 | 15.15 | 14.81 | 277914 |
| 1741300140 | 15.13 | 0.02 | 0.10 | 14.72 | 15.4 | 14.72 | 516122 |
| 1741213440 | 15.115 | 0.31 | 2.06 | 14.545 | 15.56 | 14.4001 | 361231 |
| 1741126800 | 14.81 | -0.06 | -0.40 | 15.57 | 15.57 | 14.5425 | 345983 |
| 1741040760 | 14.87 | -0.2 | -1.33 | 15.66 | 15.66 | 14.77 | 790337 |
| 1740781260 | 15.07 | 0 | 0.00 | 15.52 | 15.52 | 14.85 | 514395 |
| 1740695340 | 15.07 | -0.37 | -2.40 | 15.81 | 15.81 | 15.05 | 537239 |
| 1740608400 | 15.44 | 0 | 0.00 | 16.09 | 16.09 | 15.37 | 480746 |
| 1740522480 | 15.44 | 0.4 | 2.66 | 14.98 | 15.59 | 14.98 | 664080 |
| 1740435600 | 15.04 | -0.23 | -1.51 | 15.35 | 15.87 | 14.96 | 910755 |
| 1740176400 | 15.27 | -0.1 | -0.65 | 15.488 | 15.509 | 15.25 | 450561 |
| 1740090480 | 15.37 | 0.14 | 0.92 | 14.8201 | 15.92 | 14.8201 | 228428 |
| 1740003960 | 15.23 | 0.15 | 0.99 | 15.17 | 15.85 | 15.17 | 471448 |
| 1739917740 | 15.08 | -0.39 | -2.52 | 14.61 | 15.74 | 14.61 | 609758 |
| 1739572020 | 15.47 | -0.17 | -1.09 | 15.2501 | 16.14 | 15.25 | 566597 |
| 1739485320 | 15.64 | 0.46 | 3.03 | 16.25 | 16.25 | 15.03 | 797286 |
| 1739398920 | 15.18 | -0.6 | -3.80 | 15.87 | 15.87 | 15.07 | 277961 |
| 1739312940 | 15.78 | 0.03 | 0.19 | 16.36 | 16.36 | 15.67 | 294714 |
| 1739226000 | 15.75 | 0.51 | 3.35 | 16.21 | 16.21 | 15.73 | 510899 |
| 1738967160 | 15.24 | 0.03 | 0.20 | 16 | 16 | 15.24 | 628628 |
| 1738880400 | 15.21 | 0.09 | 0.60 | 14.8701 | 15.75 | 14.8701 | 744368 |
| 1738794000 | 15.12 | 0.05 | 0.33 | 15.71 | 15.71 | 14.9 | 426335 |
| 1738708080 | 15.07 | 0.12 | 0.80 | 14.8 | 15.19 | 14.55 | 4018568 |
| 1738621740 | 14.95 | -0.55 | -3.55 | 14.8 | 15.08 | 14.8 | 645838 |
| 1738362000 | 15.5 | -0.43 | -2.70 | 15.56 | 15.82 | 15.46 | 394941 |
| 1738276080 | 15.93 | 0.27 | 1.72 | 15.66 | 16.3 | 15.66 | 531274 |
| 1738189740 | 15.66 | -0.93 | -5.61 | 15.84 | 15.84 | 15.14 | 348332 |
| 1738103280 | 16.59 | 0.21 | 1.28 | 16.05 | 17.07 | 15.79 | 392400 |
| 1738016820 | 16.379999 | -0.27 | -1.62 | 17.13 | 17.13 | 15.85 | 767407 |
| 1737757440 | 16.649999 | 0.2 | 1.22 | 17.22 | 17.22 | 16.37 | 418178 |
| 1737671220 | 16.45 | -0.2 | -1.20 | 15.79 | 16.486 | 15.79 | 367384 |
| 1737584640 | 16.649999 | -0.06 | -0.36 | 16.84 | 16.84 | 16.62 | 741321 |
| 1737498540 | 16.71 | 0.01 | 0.06 | 16.739999 | 16.739999 | 16.3 | 1024295 |
| 1737152880 | 16.7 | 0.15 | 0.91 | 16.29 | 16.98 | 16.29 | 2693452 |
| 1737066420 | 16.55 | 0.08 | 0.49 | 16.36 | 16.69 | 16.36 | 2130197 |
| 1736979720 | 16.469999 | 0.4 | 2.49 | 15.63 | 16.89 | 15.63 | 541911 |
| 1736893380 | 16.07 | -0.16 | -0.99 | 16.27 | 16.27 | 15.955 | 657824 |
| 1736806800 | 16.23 | 0.01 | 0.06 | 16.21 | 16.25 | 15.59 | 592222 |
| 1736547720 | 16.219999 | -0.14 | -0.86 | 17.07 | 17.07 | 16.149999 | 387398 |
| 1736375340 | 16.36 | -0.01 | -0.06 | 16.23 | 16.81 | 16.23 | 212448 |
| 1736288940 | 16.37 | -0.22 | -1.33 | 15.98 | 16.61 | 15.95 | 688243 |
| 1736202360 | 16.59 | -0.09 | -0.54 | 16.1 | 16.8 | 16.1 | 665931 |
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
