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 | 0.02 | 0.13698630137 | 14.6 | 14.75 | 14.5084 | 75067 | 14.60974974 | CS |
| 4 | -0.04 | -0.272851296044 | 14.66 | 14.8 | 14.42 | 78601 | 14.61028109 | CS |
| 12 | 0.48 | 3.3946251768 | 14.14 | 14.8 | 13.21 | 76520 | 14.26114025 | CS |
| 26 | 0.18 | 1.24653739612 | 14.44 | 14.8 | 13.21 | 74178 | 14.13909754 | CS |
| 52 | 0.85 | 6.17283950617 | 13.77 | 14.8 | 12.8 | 87077 | 14.06409808 | CS |
| 156 | -2.39 | -14.050558495 | 17.01 | 18 | 12.8 | 84392 | 15.00129505 | CS |
| 260 | -3.43 | -19.0027700831 | 18.05 | 18.29 | 9.5 | 93318 | 14.99190006 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 14.62 | -0.05 | -0.36 | 14.7 | 14.7 | 14.5934 | 87449 |
| 1726785600 | 14.673 | 0.1 | 0.71 | 14.73 | 14.75 | 14.659 | 63825 |
| 1726699200 | 14.57 | 0 | 0.00 | 14.595 | 14.6952 | 14.52 | 52307 |
| 1726612800 | 14.57 | -0.05 | -0.34 | 14.62 | 14.73 | 14.5084 | 88214 |
| 1726526400 | 14.62 | 0.03 | 0.21 | 14.6 | 14.6743 | 14.5737 | 69215 |
| 1726267200 | 14.59 | -0.13 | -0.88 | 14.593 | 14.64 | 14.47 | 67815 |
| 1726180800 | 14.72 | 0.03 | 0.20 | 14.725 | 14.79 | 14.65 | 88965 |
| 1726094400 | 14.69 | 0 | 0.00 | 14.73 | 14.74 | 14.48 | 121300 |
| 1726008000 | 14.69 | 0.12 | 0.82 | 14.5 | 14.7 | 14.5 | 118058 |
| 1725921600 | 14.57 | 0.1 | 0.69 | 14.52 | 14.61 | 14.4789 | 42395 |
| 1725662400 | 14.47 | -0.03 | -0.21 | 14.58 | 14.58 | 14.42 | 104599 |
| 1725576000 | 14.5 | -0.02 | -0.14 | 14.53 | 14.59 | 14.4288 | 28072 |
| 1725489600 | 14.52 | 0.05 | 0.35 | 14.45 | 14.57 | 14.45 | 54438 |
| 1725403200 | 14.47 | -0.19 | -1.30 | 14.66 | 14.67 | 14.43 | 104618 |
| 1725057600 | 14.66 | -0.01 | -0.07 | 14.76 | 14.8 | 14.64 | 101244 |
| 1724971200 | 14.67 | 0.1 | 0.69 | 14.67 | 14.79 | 14.6657 | 37164 |
| 1724884800 | 14.57 | -0.11 | -0.75 | 14.69 | 14.72 | 14.55 | 89537 |
| 1724798400 | 14.68 | 0.01 | 0.07 | 14.7 | 14.75 | 14.59 | 49929 |
| 1724712000 | 14.67 | 0.08 | 0.55 | 14.66 | 14.68 | 14.6 | 87603 |
| 1724452800 | 14.59 | 0.19 | 1.32 | 14.5 | 14.59 | 14.45 | 59625 |
| 1724366400 | 14.4 | -0.02 | -0.14 | 14.46 | 14.4792 | 14.37 | 42025 |
| 1724280000 | 14.42 | 0.06 | 0.42 | 14.43 | 14.49 | 14.3425 | 86516 |
| 1724193600 | 14.36 | -0.02 | -0.14 | 14.38 | 14.4331 | 14.31 | 55487 |
| 1724107200 | 14.38 | 0.09 | 0.63 | 14.29 | 14.41 | 14.29 | 52653 |
| 1723848000 | 14.29 | 0.02 | 0.14 | 14.3184 | 14.3184 | 14.26 | 47418 |
| 1723761600 | 14.27 | 0.16 | 1.13 | 14.21 | 14.33 | 14.21 | 47729 |
| 1723675200 | 14.11 | 0.07 | 0.50 | 14.11 | 14.125 | 14.06 | 44990 |
| 1723588800 | 14.04 | 0.07 | 0.50 | 14.065 | 14.07 | 13.8761 | 96893 |
| 1723502400 | 13.97 | -0.09 | -0.64 | 14.06 | 14.06 | 13.96 | 47834 |
| 1723243200 | 14.06 | 0.09 | 0.64 | 13.99 | 14.06 | 13.88 | 63504 |
| 1723156800 | 13.97 | 0.26 | 1.90 | 13.71 | 14 | 13.71 | 123132 |
| 1723070400 | 13.71 | -0.08 | -0.58 | 13.92 | 13.9414 | 13.6115 | 232394 |
| 1722984000 | 13.79 | 0.16 | 1.17 | 13.65 | 13.92 | 13.65 | 116585 |
| 1722897600 | 13.63 | -0.44 | -3.13 | 13.57 | 13.78 | 13.57 | 185696 |
| 1722638400 | 14.07 | -0.23 | -1.61 | 14.11 | 14.1705 | 14.02 | 49207 |
| 1722552000 | 14.3 | -0.24 | -1.65 | 14.5 | 14.5186 | 14.276 | 66691 |
| 1722465600 | 14.54 | 0.18 | 1.25 | 14.4 | 14.5602 | 14.335 | 73366 |
| 1722379200 | 14.36 | 0.04 | 0.28 | 14.32 | 14.37 | 14.27 | 80983 |
| 1722292800 | 14.32 | 0.11 | 0.77 | 14.28 | 14.32 | 14.24 | 42294 |
| 1722033600 | 14.21 | 0.06 | 0.42 | 14.2 | 14.28 | 14.19 | 46885 |
| 1721947200 | 14.15 | 0.11 | 0.78 | 14.03 | 14.21 | 14 | 49013 |
| 1721860800 | 14.04 | -0.23 | -1.61 | 14.2415 | 14.26 | 14 | 77031 |
| 1721774400 | 14.27 | 0.04 | 0.27 | 14.25 | 14.3 | 14.21 | 89483 |
| 1721688000 | 14.2318 | 0.08 | 0.58 | 14.15 | 14.24 | 14.11 | 108015 |
| 1721428800 | 14.15 | -0.12 | -0.84 | 14.25 | 14.2508 | 14.09 | 58433 |
| 1721342400 | 14.27 | -0.01 | -0.07 | 14.26 | 14.36 | 14.25 | 103413 |
| 1721256000 | 14.28 | 0.06 | 0.42 | 14.23 | 14.33 | 14.23 | 54752 |
| 1721169600 | 14.22 | 0.15 | 1.07 | 14.1 | 14.26 | 14.1 | 52830 |
| 1721083200 | 14.07 | -0.01 | -0.07 | 14.1 | 14.13 | 14.07 | 64168 |
| 1720824000 | 14.08 | 0.11 | 0.79 | 14.04 | 14.125 | 14.03 | 62960 |
| 1720737600 | 13.97 | -0.01 | -0.07 | 14.03 | 14.03 | 13.94 | 78788 |
| 1720651200 | 13.98 | 0.03 | 0.22 | 13.93 | 13.99 | 13.8873 | 80949 |
| 1720564800 | 13.95 | -0.01 | -0.07 | 13.97 | 13.99 | 13.92 | 46821 |
| 1720478400 | 13.96 | -0.08 | -0.57 | 13.99 | 14.03 | 13.94 | 69590 |
| 1720219200 | 14.04 | -0.04 | -0.28 | 14.05 | 14.115 | 14.01 | 25585 |
| 1720040640 | 14.08 | -0.02 | -0.14 | 14.08 | 14.17 | 14.05 | 54844 |
| 1719960000 | 14.1 | 0.1 | 0.71 | 14.03 | 14.11 | 13.975 | 67228 |
| 1719873600 | 14 | -0.01 | -0.07 | 14.14 | 14.18 | 13.96 | 89030 |
| 1719614400 | 14.01 | 0.13 | 0.94 | 13.92 | 14.04 | 13.92 | 195239 |
| 1719528000 | 13.88 | 0.02 | 0.14 | 13.84 | 13.92 | 13.83 | 65137 |
| 1719441600 | 13.86 | -0.03 | -0.22 | 13.85 | 13.94 | 13.81 | 48125 |
| 1719355200 | 13.89 | 0.03 | 0.22 | 13.94 | 13.98 | 13.85 | 79351 |
| 1719268800 | 13.86 | 0 | 0.00 | 13.92 | 13.947 | 13.85 | 55802 |
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
