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 | -0.68 | -3.91705069124 | 17.36 | 17.71 | 16.68 | 502185 | 17.25695076 | CS |
| 4 | -0.97 | -5.49575070822 | 17.65 | 18.43 | 16.37 | 835237 | 17.098685 | CS |
| 12 | 0.72 | 4.51127819549 | 15.96 | 20.49 | 15.77 | 838990 | 17.78277609 | CS |
| 26 | 0.47 | 2.89944478717 | 16.21 | 20.49 | 13.97 | 855842 | 16.72264639 | CS |
| 52 | 2.38 | 16.6433566434 | 14.3 | 20.49 | 13.3655 | 911835 | 16.58067388 | CS |
| 156 | 6.7299 | 67.6365061658 | 9.9501 | 20.49 | 7.08 | 818447 | 12.27054999 | CS |
| 260 | 6.7299 | 67.6365061658 | 9.9501 | 20.49 | 7.08 | 493293 | 12.27054999 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733355600 | 17.14 | -0.1 | -0.58 | 17.105 | 17.33 | 17.08 | 449429 |
| 1733269200 | 17.24 | -0.08 | -0.46 | 17.41 | 17.71 | 17.15 | 452115 |
| 1733182800 | 17.32 | 0.02 | 0.12 | 17.28 | 17.4899 | 17.225 | 670770 |
| 1732917840 | 17.3 | 0.12 | 0.70 | 17.375 | 17.43 | 17.17 | 424183 |
| 1732750800 | 17.18 | -0.08 | -0.46 | 17.54 | 17.685 | 17.18 | 482788 |
| 1732664400 | 17.26 | -0.63 | -3.52 | 17.54 | 17.59 | 17.01 | 854306 |
| 1732578000 | 17.89 | 0.7 | 4.07 | 17.49 | 18.43 | 17.46 | 1401101 |
| 1732318800 | 17.19 | 0.48 | 2.87 | 16.85 | 17.26 | 16.85 | 654072 |
| 1732232400 | 16.71 | 0.29 | 1.77 | 16.66 | 16.94 | 16.629999 | 684765 |
| 1732146000 | 16.42 | -0.18 | -1.08 | 16.62 | 16.66 | 16.37 | 589201 |
| 1732059600 | 16.6 | -0.19 | -1.13 | 16.69 | 16.69 | 16.39 | 671793 |
| 1731973200 | 16.79 | -0.11 | -0.65 | 16.92 | 17.05 | 16.7101 | 570586 |
| 1731714000 | 16.9 | -0.11 | -0.65 | 17.025 | 17.09 | 16.684999 | 716278 |
| 1731627600 | 17.01 | 0.19 | 1.13 | 16.89 | 17.065 | 16.719999 | 1009633 |
| 1731541200 | 16.82 | 0.05 | 0.30 | 16.84 | 17.17 | 16.785 | 1006358 |
| 1731454800 | 16.77 | -0.66 | -3.79 | 17.35 | 17.61 | 16.69 | 1337909 |
| 1731368400 | 17.43 | 0.39 | 2.29 | 17.23 | 17.89 | 17.1 | 974869 |
| 1731109200 | 17.04 | -0.28 | -1.62 | 17.44 | 17.665 | 16.97 | 1691561 |
| 1731022800 | 17.32 | -0.35 | -1.98 | 17.59 | 17.97 | 17.13 | 1116456 |
| 1730936400 | 17.67 | -0.7 | -3.81 | 19.17 | 20.67 | 17.35 | 2269521 |
| 1730850000 | 18.37 | 0.73 | 4.14 | 17.575 | 18.43 | 17.575 | 1050804 |
| 1730763600 | 17.64 | 0.01 | 0.06 | 17.66 | 18.18 | 17.61 | 608562 |
| 1730500800 | 17.63 | -0.33 | -1.84 | 18.06 | 18.31 | 17.49 | 490602 |
| 1730414400 | 17.96 | -0.22 | -1.21 | 18.19 | 18.26 | 17.895 | 499745 |
| 1730328000 | 18.18 | 0.13 | 0.72 | 18.03 | 18.44 | 18 | 551754 |
| 1730241600 | 18.05 | -0.46 | -2.49 | 18.21 | 18.3 | 17.88 | 579735 |
| 1730155200 | 18.51 | 0.54 | 3.01 | 18.19 | 18.61 | 18.19 | 505792 |
| 1729896000 | 17.97 | -0.03 | -0.17 | 18.22 | 18.415 | 17.77 | 454882 |
| 1729809600 | 18 | -0.29 | -1.59 | 18.27 | 18.35 | 17.92 | 934955 |
| 1729723200 | 18.29 | -0.21 | -1.14 | 18.46 | 18.57 | 18.2 | 678263 |
| 1729636800 | 18.5 | -0.47 | -2.48 | 18.72 | 18.72 | 18.31 | 405290 |
| 1729550400 | 18.97 | -0.23 | -1.20 | 19.19 | 19.24 | 18.745 | 707126 |
| 1729291200 | 19.2 | 0.14 | 0.73 | 19.2 | 19.31 | 19.06 | 546892 |
| 1729204800 | 19.06 | 0.32 | 1.71 | 19 | 19.13 | 18.735 | 643875 |
| 1729118400 | 18.74 | 0.48 | 2.63 | 18.53 | 18.77 | 18.336 | 684552 |
| 1729032000 | 18.26 | 0.18 | 1.00 | 18.14 | 18.475 | 18.04 | 804117 |
| 1728945600 | 18.08 | 0.3 | 1.69 | 17.75 | 18.1 | 17.66 | 404736 |
| 1728686400 | 17.78 | 0.57 | 3.31 | 17.2 | 17.79 | 17.16 | 489101 |
| 1728600000 | 17.21 | -0.29 | -1.66 | 17.225 | 17.29 | 17.011 | 473805 |
| 1728513600 | 17.5 | 0.04 | 0.23 | 17.48 | 17.67 | 17.4 | 415243 |
| 1728427200 | 17.46 | -0.18 | -1.02 | 17.5227 | 17.66 | 17.39 | 478917 |
| 1728340800 | 17.64 | -0.11 | -0.62 | 17.57 | 17.96 | 17.49 | 573712 |
| 1728081600 | 17.75 | 0.07 | 0.40 | 17.99 | 18.11 | 17.6 | 643010 |
| 1727995200 | 17.68 | -0.4 | -2.21 | 18.01 | 18.07 | 17.541 | 511488 |
| 1727908800 | 18.08 | -0.26 | -1.42 | 18.36 | 18.58 | 18.06 | 582023 |
| 1727822400 | 18.34 | -0.2 | -1.08 | 18.43 | 18.55 | 18.12 | 562964 |
| 1727735520 | 18.54 | 0.2 | 1.09 | 18.25 | 18.58 | 18.05 | 694608 |
| 1727476800 | 18.34 | 0.6 | 3.38 | 17.93 | 18.5 | 17.83 | 745171 |
| 1727390400 | 17.74 | 0.22 | 1.26 | 17.92 | 17.96 | 17.63 | 1012643 |
| 1727304000 | 17.52 | -0.52 | -2.88 | 18 | 18.1 | 17.51 | 1160685 |
| 1727217600 | 18.04 | -0.31 | -1.69 | 18.34 | 18.53 | 17.88 | 1283622 |
| 1727131200 | 18.35 | -0.52 | -2.76 | 18.97 | 19.1 | 18.32 | 1393865 |
| 1726872000 | 18.87 | 0.04 | 0.21 | 18.64 | 18.93 | 18.4809 | 4447694 |
| 1726785600 | 18.83 | 1.04 | 5.85 | 18.15 | 18.83 | 17.94 | 1336709 |
| 1726699200 | 17.79 | 0.45 | 2.60 | 17.42 | 18.11 | 17.315 | 1515783 |
| 1726612800 | 17.34 | 0.44 | 2.60 | 17.13 | 17.42 | 16.97 | 721022 |
| 1726526400 | 16.9 | 0.31 | 1.87 | 16.719999 | 16.98 | 16.45 | 584140 |
| 1726267200 | 16.59 | 0.64 | 4.01 | 16.2646 | 16.61 | 16.2 | 501631 |
| 1726180800 | 15.95 | 0.04 | 0.25 | 15.93 | 16.04 | 15.77 | 558211 |
| 1726094400 | 15.91 | 0.2 | 1.27 | 15.61 | 15.97 | 15.35 | 575732 |
| 1726008000 | 15.71 | 0.19 | 1.22 | 15.3 | 15.75 | 15.25 | 916441 |
| 1725921600 | 15.52 | -0.29 | -1.83 | 15.82 | 16.02 | 15.4 | 1071445 |
| 1725662400 | 15.81 | -0.12 | -0.75 | 16.1589 | 16.32 | 15.705 | 554028 |
| 1725576000 | 15.93 | 0.04 | 0.25 | 15.79 | 16.059999 | 15.57 | 789804 |
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
