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 | -0.66 | -4.48674371176 | 14.71 | 15.31 | 13.86 | 188793 | 14.50912861 | DR |
| 4 | -0.95 | -6.33333333333 | 15 | 15.31 | 13.5995 | 143082 | 14.49604975 | DR |
| 12 | 1.47 | 11.6852146264 | 12.58 | 15.31 | 12.18 | 213554 | 13.23851762 | DR |
| 26 | 0.975 | 7.4569789675 | 13.075 | 15.31 | 11.4 | 308904 | 12.84405113 | DR |
| 52 | -0.75 | -5.06756756757 | 14.8 | 15.85 | 11.2 | 267967 | 12.99201021 | DR |
| 156 | 2.8 | 24.8888888889 | 11.25 | 15.85 | 8.11 | 176439 | 12.26860911 | DR |
| 260 | -1.41 | -9.12031047865 | 15.46 | 16.15 | 8.11 | 171187 | 12.35023137 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 13.96 | -0.97 | -6.50 | 15.085 | 15.148 | 13.96 | 299030 |
| 1741814940 | 14.93 | 0.21 | 1.43 | 14.76 | 14.93 | 14.65 | 91336 |
| 1741728480 | 14.72 | 0.1 | 0.68 | 14.57 | 14.83 | 14.5205 | 162439 |
| 1741641600 | 14.62 | -0.45 | -2.99 | 14.5695 | 14.7215 | 14.53 | 284173 |
| 1741386000 | 15.07 | 0.14 | 0.94 | 14.71 | 15.31 | 14.66 | 106985 |
| 1741300140 | 14.93 | 0.95 | 6.76 | 13.88 | 14.98 | 13.86 | 70598 |
| 1741213440 | 13.985 | 0 | 0.04 | 13.86 | 14 | 13.73 | 106575 |
| 1741126800 | 13.98 | 0.03 | 0.22 | 13.81 | 13.98 | 13.5995 | 85698 |
| 1741040760 | 13.95 | 0.15 | 1.09 | 13.9505 | 14.06 | 13.82 | 69270 |
| 1740781260 | 13.8 | -0.33 | -2.34 | 13.97 | 14.01 | 13.64 | 88508 |
| 1740695340 | 14.13 | -0.13 | -0.91 | 14.01 | 14.19 | 13.987 | 170451 |
| 1740608400 | 14.26 | -0.39 | -2.66 | 14.45 | 14.47 | 14.24 | 73155 |
| 1740522480 | 14.65 | -0.01 | -0.07 | 14.7 | 14.7 | 14.54 | 238067 |
| 1740435600 | 14.66 | 0.14 | 0.96 | 14.6301 | 14.77 | 14.56 | 101114 |
| 1740176400 | 14.52 | -0.23 | -1.56 | 14.72 | 14.74 | 14.51 | 58611 |
| 1740090480 | 14.75 | 0.13 | 0.89 | 14.65 | 14.91 | 14.53 | 165454 |
| 1740003960 | 14.62 | -0.39 | -2.60 | 14.56 | 14.84 | 14.55 | 373546 |
| 1739917740 | 15.01 | -0.04 | -0.27 | 15.11 | 15.16 | 14.98 | 107241 |
| 1739572020 | 15.05 | 0.14 | 0.94 | 15 | 15.14 | 14.87 | 66312 |
| 1739485320 | 14.91 | 0.19 | 1.29 | 14.7499 | 14.92 | 14.67 | 83373 |
| 1739398920 | 14.72 | 0.32 | 2.22 | 14.48 | 14.83 | 14.48 | 101201 |
| 1739312940 | 14.4 | 0.17 | 1.16 | 14.28 | 14.41 | 14.28 | 93367 |
| 1739226000 | 14.235 | 0.31 | 2.19 | 14.185 | 14.275 | 14.185 | 56012 |
| 1738967160 | 13.93 | 0.3 | 2.20 | 13.92 | 14.09 | 13.86 | 85293 |
| 1738880400 | 13.63 | -0.42 | -2.99 | 13.46 | 13.68 | 13.42 | 86584 |
| 1738794000 | 14.05 | 0.09 | 0.64 | 13.98 | 14.06 | 13.96 | 105211 |
| 1738708080 | 13.96 | 0.02 | 0.14 | 13.91 | 14.02 | 13.91 | 72898 |
| 1738621740 | 13.94 | 0.03 | 0.22 | 13.76 | 13.94 | 13.7 | 204842 |
| 1738362000 | 13.91 | -0.13 | -0.93 | 13.95 | 14.06 | 13.82 | 71099 |
| 1738276080 | 14.04 | 0.42 | 3.08 | 13.94 | 14.11 | 13.94 | 79374 |
| 1738189740 | 13.62 | 0.02 | 0.15 | 13.65 | 13.66 | 13.52 | 97211 |
| 1738103280 | 13.6 | -0.01 | -0.07 | 13.48 | 13.6 | 13.4405 | 143222 |
| 1738016820 | 13.61 | 0.92 | 7.25 | 13.4 | 13.66 | 13.4 | 157470 |
| 1737757440 | 12.69 | -0.04 | -0.31 | 12.71 | 12.71 | 12.62 | 107586 |
| 1737671220 | 12.73 | -0.05 | -0.39 | 12.683 | 12.73 | 12.56 | 106150 |
| 1737584640 | 12.78 | -0.05 | -0.39 | 12.75 | 12.82 | 12.68 | 249016 |
| 1737498540 | 12.83 | 0.22 | 1.74 | 12.78 | 12.9 | 12.4 | 319024 |
| 1737152880 | 12.61 | 0.06 | 0.48 | 12.66 | 12.7 | 12.59 | 168203 |
| 1737066420 | 12.55 | 0.15 | 1.21 | 12.48 | 12.67 | 12.46 | 139360 |
| 1736979720 | 12.4 | 0.11 | 0.90 | 12.41 | 12.57 | 12.34 | 146320 |
| 1736893380 | 12.29 | -0.03 | -0.24 | 12.38 | 12.39 | 12.21 | 202634 |
| 1736806800 | 12.32 | -0.01 | -0.08 | 12.2 | 12.32 | 12.18 | 417052 |
| 1736547720 | 12.33 | -0.14 | -1.12 | 12.31 | 12.4 | 12.27 | 546020 |
| 1736375340 | 12.47 | -0.1 | -0.80 | 12.3995 | 12.5 | 12.33 | 214257 |
| 1736288940 | 12.57 | 0.08 | 0.64 | 12.64 | 12.67 | 12.52 | 398691 |
| 1736202360 | 12.49 | 0.18 | 1.46 | 12.46 | 12.61 | 12.46 | 185964 |
| 1735942980 | 12.31 | -0.17 | -1.37 | 12.39 | 12.42 | 12.19 | 294263 |
| 1735856700 | 12.4815 | -0.28 | -2.18 | 12.37 | 12.49 | 12.33 | 233757 |
| 1735683960 | 12.76 | 0.04 | 0.28 | 12.65 | 12.86 | 12.65 | 150078 |
| 1735597740 | 12.725 | -0.19 | -1.43 | 12.7 | 12.82 | 12.54 | 467866 |
| 1735338000 | 12.91 | -0.02 | -0.15 | 12.8 | 12.96 | 12.74 | 879215 |
| 1735252020 | 12.93 | 0.12 | 0.90 | 12.76 | 12.97 | 12.76 | 439795 |
| 1735078200 | 12.815 | 0.09 | 0.75 | 12.54 | 12.89 | 12.54 | 122724 |
| 1734992400 | 12.72 | 0.05 | 0.39 | 12.65 | 12.84 | 12.65 | 1624055 |
| 1734733200 | 12.67 | 0.16 | 1.28 | 12.58 | 12.71 | 12.51 | 177704 |
| 1734646800 | 12.51 | -0.2 | -1.57 | 12.67 | 12.69 | 12.45 | 183478 |
| 1734560940 | 12.71 | -0.25 | -1.93 | 13.04 | 13.13 | 12.71 | 129404 |
| 1734474360 | 12.96 | 0.14 | 1.09 | 12.9 | 13.07 | 12.9 | 170631 |
| 1734388140 | 12.82 | 0.06 | 0.47 | 12.73 | 12.84 | 12.69 | 176832 |
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
