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 | 0.085 | 0.583590799863 | 14.565 | 14.79 | 14.35 | 125871 | 14.57689942 | CS |
| 4 | 0.67 | 4.79256080114 | 13.98 | 14.79 | 13.72 | 102035 | 14.25629943 | CS |
| 12 | 1.88 | 14.7220046985 | 12.77 | 14.79 | 12.65 | 109484 | 13.58203052 | CS |
| 26 | 2.3 | 18.6234817814 | 12.35 | 14.79 | 11.28 | 124760 | 12.94199379 | CS |
| 52 | 2.2 | 17.6706827309 | 12.45 | 14.79 | 10.63 | 163215 | 12.56777446 | CS |
| 156 | -5.35 | -26.75 | 20 | 20.4965 | 10.63 | 162076 | 14.69121768 | CS |
| 260 | -5.35 | -26.75 | 20 | 20.4965 | 10.63 | 162076 | 14.69121768 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 14.74 | 0.21 | 1.45 | 14.52 | 14.74 | 14.52 | 126359 |
| 1726872000 | 14.53 | 0.07 | 0.48 | 14.4 | 14.63 | 14.35 | 111312 |
| 1726785600 | 14.46 | -0.14 | -0.96 | 14.69 | 14.7 | 14.3801 | 177373 |
| 1726699200 | 14.6 | 0 | 0.00 | 14.67 | 14.68 | 14.539 | 126337 |
| 1726612800 | 14.6 | 0.04 | 0.27 | 14.55 | 14.63 | 14.47 | 95246 |
| 1726526400 | 14.56 | 0.19 | 1.32 | 14.45 | 14.57 | 14.38 | 114194 |
| 1726267200 | 14.37 | -0.01 | -0.07 | 14.4 | 14.44 | 14.32 | 94103 |
| 1726180800 | 14.38 | 0.16 | 1.13 | 14.19 | 14.39 | 14.14 | 61268 |
| 1726094400 | 14.22 | 0.02 | 0.14 | 14.15 | 14.22 | 14.05 | 85186 |
| 1726008000 | 14.2 | 0.06 | 0.42 | 14.12 | 14.26 | 14.12 | 78661 |
| 1725921600 | 14.14 | 0.06 | 0.43 | 14.18 | 14.18 | 14.01 | 107437 |
| 1725662400 | 14.08 | 0.04 | 0.28 | 14.15 | 14.21 | 14.0026 | 53948 |
| 1725576000 | 14.04 | -0.04 | -0.28 | 14.02 | 14.15 | 14.01 | 110047 |
| 1725489600 | 14.08 | 0.14 | 1.00 | 13.96 | 14.2 | 13.96 | 134614 |
| 1725403200 | 13.94 | 0 | 0.00 | 13.92 | 13.99 | 13.83 | 131955 |
| 1725057600 | 13.94 | -0.06 | -0.43 | 14 | 14 | 13.86 | 41537 |
| 1724971200 | 14 | 0.22 | 1.60 | 13.75 | 14 | 13.72 | 132151 |
| 1724884800 | 13.78 | -0.04 | -0.29 | 13.86 | 14 | 13.77 | 121617 |
| 1724798400 | 13.82 | -0.18 | -1.29 | 13.98 | 13.98 | 13.78 | 84153 |
| 1724712000 | 14 | 0.13 | 0.94 | 13.82 | 14 | 13.7337 | 98174 |
| 1724452800 | 13.87 | 0.26 | 1.91 | 13.63 | 13.89 | 13.63 | 103077 |
| 1724366400 | 13.61 | 0.09 | 0.67 | 13.56 | 13.61 | 13.53 | 50634 |
| 1724280000 | 13.52 | -0.03 | -0.22 | 13.57 | 13.62 | 13.5 | 103449 |
| 1724193600 | 13.55 | -0.06 | -0.44 | 13.59 | 13.6499 | 13.42 | 114125 |
| 1724107200 | 13.61 | 0.16 | 1.19 | 13.46 | 13.68 | 13.425 | 84881 |
| 1723848000 | 13.45 | 0.09 | 0.67 | 13.33 | 13.46 | 13.32 | 78377 |
| 1723761600 | 13.36 | -0.01 | -0.07 | 13.48 | 13.5035 | 13.36 | 83850 |
| 1723675200 | 13.37 | 0.02 | 0.15 | 13.34 | 13.46 | 13.34 | 50689 |
| 1723588800 | 13.35 | 0.08 | 0.60 | 13.27 | 13.47 | 13.2635 | 86944 |
| 1723502400 | 13.27 | -0.03 | -0.23 | 13.27 | 13.35 | 13.19 | 104885 |
| 1723243200 | 13.3 | 0.06 | 0.45 | 13.31 | 13.34 | 13.12 | 130640 |
| 1723156800 | 13.24 | 0.12 | 0.91 | 13.25 | 13.37 | 13.13 | 115691 |
| 1723070400 | 13.12 | 0.18 | 1.39 | 13.02 | 13.34 | 13.02 | 141222 |
| 1722984000 | 12.94 | -0.07 | -0.54 | 13.02 | 13.11 | 12.92 | 115417 |
| 1722897600 | 13.01 | -0.32 | -2.40 | 13.06 | 13.27 | 13.01 | 131697 |
| 1722638400 | 13.33 | -0.2 | -1.48 | 13.59 | 13.7 | 13.25 | 158752 |
| 1722552000 | 13.53 | -0.01 | -0.07 | 13.52 | 13.63 | 13.41 | 173594 |
| 1722465600 | 13.54 | 0.14 | 1.04 | 13.51 | 13.5784 | 13.435 | 104474 |
| 1722379200 | 13.4 | 0.12 | 0.90 | 13.31 | 13.42 | 13.26 | 144603 |
| 1722292800 | 13.28 | -0.03 | -0.23 | 13.32 | 13.39 | 13.2 | 105038 |
| 1722033600 | 13.31 | 0.07 | 0.53 | 13.36 | 13.37 | 13.2824 | 56524 |
| 1721947200 | 13.24 | -0.19 | -1.41 | 13.36 | 13.4882 | 13.198 | 156566 |
| 1721860800 | 13.43 | -0.06 | -0.44 | 13.49 | 13.5599 | 13.39 | 91395 |
| 1721774400 | 13.49 | 0.01 | 0.07 | 13.48 | 13.52 | 13.45 | 100100 |
| 1721688000 | 13.48 | 0.16 | 1.20 | 13.32 | 13.5594 | 13.32 | 129611 |
| 1721428800 | 13.32 | 0.09 | 0.68 | 13.31 | 13.39 | 13.23 | 286056 |
| 1721342400 | 13.23 | -0.12 | -0.90 | 13.39 | 13.48 | 13.21 | 108795 |
| 1721256000 | 13.35 | 0.07 | 0.53 | 13.2 | 13.4 | 13.2 | 122642 |
| 1721169600 | 13.28 | -0.11 | -0.82 | 13.39 | 13.4225 | 13.27 | 126344 |
| 1721083200 | 13.39 | -0.01 | -0.07 | 13.37 | 13.48 | 13.34 | 128721 |
| 1720824000 | 13.4 | 0.23 | 1.75 | 13.18 | 13.425 | 13.18 | 102249 |
| 1720737600 | 13.17 | 0.24 | 1.86 | 12.99 | 13.29 | 12.9 | 126887 |
| 1720651200 | 12.93 | 0.11 | 0.86 | 12.88 | 12.95 | 12.8 | 82576 |
| 1720564800 | 12.82 | -0.01 | -0.08 | 12.9 | 12.91 | 12.8 | 108359 |
| 1720478400 | 12.83 | 0.04 | 0.31 | 12.78 | 12.88 | 12.67 | 173776 |
| 1720219200 | 12.79 | 0.12 | 0.95 | 12.74 | 12.87 | 12.72 | 78569 |
| 1720040640 | 12.67 | -0.05 | -0.39 | 12.72 | 12.88 | 12.65 | 99214 |
| 1719960000 | 12.72 | -0.1 | -0.78 | 12.77 | 12.92 | 12.69 | 98734 |
| 1719873600 | 12.82 | 0.12 | 0.94 | 12.86 | 12.94 | 12.8 | 132422 |
| 1719614400 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1719528000 | 12.7 | 0.14 | 1.11 | 12.61 | 12.79 | 12.61 | 317259 |
| 1719441600 | 12.56 | -0.06 | -0.48 | 12.53 | 12.6 | 12.48 | 118742 |
| 1719355200 | 12.62 | -0.05 | -0.39 | 12.57 | 12.67 | 12.57 | 122608 |
| 1719268800 | 12.67 | 0.21 | 1.69 | 12.53 | 12.68 | 12.5 | 196641 |
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
