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 | -0.23 | -1.53846153846 | 14.95 | 17.01 | 13.01 | 1944490 | 14.55489346 | DE |
| 4 | 0.43 | 3.00909727082 | 14.29 | 17.01 | 13.01 | 1744411 | 14.77928724 | DE |
| 12 | 0.07 | 0.477815699659 | 14.65 | 17.51 | 13.01 | 1838678 | 14.76698606 | DE |
| 26 | -2.01 | -12.0143454871 | 16.73 | 1531.5 | 13.01 | 2281122 | 14.98374627 | DE |
| 52 | -2.3 | -13.5135135135 | 17.02 | 1531.5 | 13.01 | 1648384 | 15.4521485 | DE |
| 156 | 4.85 | 49.138804458 | 9.87 | 1531.5 | 8 | 1527794 | 14.33782405 | DE |
| 260 | 0.73 | 5.21801286633 | 13.99 | 1531.5 | 4.63 | 1735727 | 12.48306746 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727072100 | 14.4 | -0.16 | -1.10 | 14.44 | 14.47 | 14.37 | 775322 |
| 1726812900 | 14.56 | 0.11 | 0.76 | 14.59 | 17.01 | 13.01 | 4232426 |
| 1726726500 | 14.45 | -0.14 | -0.96 | 14.5 | 14.59 | 14.3 | 2218167 |
| 1726640100 | 14.59 | -0.01 | -0.07 | 14.55 | 14.66 | 14.5 | 1284639 |
| 1726553700 | 14.6 | -0.08 | -0.54 | 14.79 | 14.81 | 14.56 | 1033189 |
| 1726467300 | 14.68 | -0.28 | -1.87 | 14.95 | 14.96 | 14.67 | 954030 |
| 1726208100 | 14.96 | 0.2 | 1.36 | 14.88 | 15.04 | 14.83 | 749538 |
| 1726121700 | 14.76 | 0.24 | 1.65 | 14.71 | 14.76 | 14.58 | 1091083 |
| 1726035300 | 14.52 | -0.43 | -2.88 | 14.84 | 14.88 | 14.5 | 1389003 |
| 1725948900 | 14.95 | 0.24 | 1.63 | 14.83 | 14.96 | 14.73 | 1381907 |
| 1725862500 | 14.71 | 0.12 | 0.82 | 14.48 | 14.78 | 14.37 | 2228223 |
| 1725603300 | 14.59 | -0.2 | -1.35 | 14.76 | 14.76 | 14.49 | 1225416 |
| 1725516900 | 14.79 | 0.05 | 0.34 | 14.75 | 14.85 | 14.53 | 1129722 |
| 1725430500 | 14.74 | -0.18 | -1.21 | 14.72 | 14.83 | 14.59 | 1417570 |
| 1725344100 | 14.92 | -0.05 | -0.33 | 14.94 | 15.05 | 14.84 | 963226 |
| 1725257700 | 14.97 | -0.2 | -1.32 | 14.97 | 15.02 | 14.25 | 1226669 |
| 1724998500 | 15.17 | -0.12 | -0.78 | 15.4 | 15.46 | 15.15 | 2160294 |
| 1724912100 | 15.29 | 0.17 | 1.12 | 15.05 | 15.34 | 15.03 | 3504438 |
| 1724825700 | 15.12 | 0.6 | 4.13 | 14.78 | 15.16 | 14.48 | 2742309 |
| 1724739300 | 14.52 | 0.5 | 3.57 | 14.03 | 14.71 | 14 | 2115597 |
| 1724652900 | 14.02 | -0.09 | -0.64 | 14.29 | 14.31 | 14.005 | 1485358 |
| 1724393700 | 14.11 | -0.35 | -2.42 | 14.32 | 14.36 | 14.08 | 1096469 |
| 1724307300 | 14.46 | -0.03 | -0.21 | 14.51 | 14.6 | 14.42 | 1341188 |
| 1724220900 | 14.49 | -0.2 | -1.36 | 14.52 | 14.62 | 14.31 | 1250793 |
| 1724134500 | 14.69 | 0.11 | 0.75 | 14.63 | 14.71 | 14.51 | 616127 |
| 1724048100 | 14.58 | 0.02 | 0.14 | 14.52 | 14.64 | 14.41 | 689714 |
| 1723788900 | 14.56 | 0.32 | 2.25 | 14.45 | 17.51 | 14 | 976728 |
| 1723702500 | 14.24 | 0.02 | 0.14 | 14.31 | 14.45 | 14.19 | 772147 |
| 1723616100 | 14.22 | -0.05 | -0.35 | 14.44 | 14.44 | 14.19 | 934233 |
| 1723529700 | 14.27 | 0.05 | 0.35 | 14.24 | 14.3 | 14.17 | 847988 |
| 1723443300 | 14.22 | 0.12 | 0.85 | 14.2 | 14.23 | 14.07 | 650707 |
| 1723184100 | 14.1 | 0.21 | 1.51 | 14.09 | 14.17 | 13.95 | 1017085 |
| 1723097700 | 13.89 | -0.3 | -2.11 | 14.11 | 15 | 13.87 | 1506417 |
| 1723011300 | 14.19 | 0.08 | 0.57 | 13.99 | 14.26 | 13.88 | 1871321 |
| 1722924900 | 14.11 | -0.08 | -0.56 | 14.12 | 14.245 | 14.01 | 3658544 |
| 1722838500 | 14.19 | -0.53 | -3.60 | 14.38 | 14.4 | 14.07 | 3046044 |
| 1722579300 | 14.72 | -0.57 | -3.73 | 14.86 | 14.96 | 14.65 | 2215183 |
| 1722492900 | 15.29 | 0.08 | 0.56 | 15.24 | 15.33 | 15.06 | 1285334 |
| 1722406500 | 15.205 | 0.3 | 1.98 | 15.07 | 15.27 | 14.98 | 2062633 |
| 1722320100 | 14.91 | -0.14 | -0.93 | 14.91 | 15.02 | 14.85 | 755839 |
| 1722233700 | 15.05 | 0.16 | 1.07 | 15.06 | 15.14 | 14.97 | 1299072 |
| 1721974500 | 14.89 | -0.09 | -0.60 | 15.05 | 15.1 | 14.89 | 1340514 |
| 1721888100 | 14.98 | -0.2 | -1.32 | 15.06 | 15.08 | 14.79 | 3254981 |
| 1721801700 | 15.18 | -0.06 | -0.39 | 15.2 | 15.25 | 14.99 | 17232167 |
| 1721715300 | 15.24 | 0.19 | 1.26 | 15.18 | 15.37 | 15.14 | 1136524 |
| 1721628900 | 15.05 | 0.15 | 1.01 | 14.92 | 15.1 | 14.84 | 1114237 |
| 1721369700 | 14.9 | 0.01 | 0.03 | 14.77 | 16.51 | 14 | 2013164 |
| 1721283300 | 14.895 | -0.26 | -1.68 | 15.05 | 15.19 | 14.84 | 1872069 |
| 1721196900 | 15.15 | 0.23 | 1.54 | 15.01 | 15.22 | 14.95 | 1475435 |
| 1721110500 | 14.92 | -0.03 | -0.20 | 14.99 | 15 | 14.92 | 1240961 |
| 1721024100 | 14.95 | 0.23 | 1.56 | 14.86 | 15 | 14.85 | 1367358 |
| 1720764900 | 14.72 | 0.21 | 1.45 | 14.69 | 14.82 | 14.62 | 1358665 |
| 1720678500 | 14.51 | 0.05 | 0.35 | 14.67 | 14.67 | 14.425 | 1583233 |
| 1720592100 | 14.46 | -0.01 | -0.07 | 14.3 | 14.5 | 14.27 | 1311862 |
| 1720505700 | 14.47 | -0.13 | -0.86 | 14.65 | 14.685 | 14.435 | 1711302 |
| 1720419300 | 14.595 | -0.16 | -1.05 | 14.68 | 14.72 | 14.58 | 2374850 |
| 1720160100 | 14.75 | -0.02 | -0.14 | 14.69 | 14.94 | 14.69 | 894681 |
| 1720073700 | 14.77 | 0.19 | 1.30 | 14.79 | 14.79 | 14.615 | 1838011 |
| 1719987300 | 14.58 | -0.23 | -1.55 | 14.71 | 14.78 | 14.53 | 1834169 |
| 1719900900 | 14.81 | -0.1 | -0.67 | 14.71 | 14.91 | 14.71 | 1167642 |
| 1719814500 | 14.91 | -0.11 | -0.73 | 14.65 | 14.91 | 14.6 | 1322782 |
| 1719555300 | 15.02 | 0.33 | 2.25 | 14.83 | 15.19 | 14.79 | 3908242 |
| 1719468900 | 14.69 | 0.03 | 0.20 | 14.46 | 14.735 | 14.46 | 2315550 |
| 1719382500 | 14.66 | 0.16 | 1.10 | 14.45 | 14.67 | 14.4 | 3299394 |
| 1719296100 | 14.5 | 0.18 | 1.26 | 14.42 | 14.58 | 14.35 | 2804770 |
| 1719209700 | 14.32 | 0.1 | 0.70 | 14.35 | 14.35 | 14.18 | 3403638 |
| 1718950500 | 14.22 | 0.03 | 0.21 | 14.25 | 17.01 | 14.03 | 2853289 |
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
