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 | 0 | 16.2826 | 16.2826 | 16.2826 | 0 | 0 | SP |
| 4 | 0 | 0 | 16.2826 | 16.2826 | 16.2826 | 0 | 0 | SP |
| 12 | 2.0426 | 14.3441011236 | 14.24 | 16.775 | 13.47 | 9308 | 16.31843907 | SP |
| 26 | 1.4526 | 9.79501011463 | 14.83 | 16.775 | 13.47 | 4698 | 16.14721487 | SP |
| 52 | 1.9826 | 13.8643356643 | 14.3 | 16.775 | 12.54 | 2792 | 15.78618487 | SP |
| 156 | -4.6974 | -22.3898951382 | 20.98 | 22.07 | 12.54 | 1820 | 16.4472088 | SP |
| 260 | -1.4574 | -8.21533258174 | 17.74 | 27.32 | 12.54 | 3992 | 18.54374884 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1731713400 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1731627000 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1731540600 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1731454200 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1731367800 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1731108600 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1731022200 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1730935800 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1730849400 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1730763000 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1730500200 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1730413800 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1730327400 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1730241000 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1730154600 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1729895400 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1729809000 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1729722600 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1729636200 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1729549800 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1729290600 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1729204200 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1729117800 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1729031400 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1728945000 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1728685800 | 16.282599 | 0 | 0.00 | 16.282599 | 16.282599 | 16.282599 | 0 |
| 1728599400 | 16.282599 | -0.01 | -0.03 | 16.329999 | 16.329999 | 16.27 | 29709 |
| 1728513000 | 16.2876 | -0.06 | -0.38 | 16.26 | 16.3 | 16.26 | 37867 |
| 1728426600 | 16.35 | -0.05 | -0.30 | 16.36 | 16.36 | 16.27 | 57955 |
| 1728340200 | 16.399999 | 0.06 | 0.37 | 16.399999 | 16.42 | 16.312 | 100240 |
| 1728081000 | 16.34 | -0.06 | -0.37 | 16.399999 | 16.43 | 16.309999 | 67985 |
| 1727994600 | 16.399999 | -0.02 | -0.12 | 16.34 | 16.399999 | 16.27 | 35174 |
| 1727908200 | 16.42 | 0.06 | 0.37 | 16.43 | 16.48 | 16.35 | 65952 |
| 1727821800 | 16.36 | -0.16 | -0.97 | 16.6 | 16.6 | 16.3201 | 10657 |
| 1727735400 | 16.52 | -0.03 | -0.18 | 16.71 | 16.774999 | 16.52 | 88507 |
| 1727476200 | 16.55 | 0.35 | 2.16 | 16.44 | 16.62 | 16.36 | 17152 |
| 1727389800 | 16.2 | 1.38 | 9.31 | 16.16 | 16.239999 | 16.0899 | 18960 |
| 1727303400 | 14.82 | -0.18 | -1.21 | 14.88 | 14.88 | 14.8199 | 4818 |
| 1727217000 | 15.0022 | 1.23 | 8.93 | 14.89 | 15.0022 | 14.83 | 4710 |
| 1727130600 | 13.7727 | 0.12 | 0.86 | 13.77 | 13.81 | 13.76 | 1869 |
| 1726871400 | 13.655 | 0.05 | 0.34 | 13.63 | 13.67 | 13.63 | 2710 |
| 1726785000 | 13.6091 | 0.11 | 0.82 | 13.57 | 13.64 | 13.57 | 1727 |
| 1726698600 | 13.4982 | -0.03 | -0.24 | 13.54 | 13.54 | 13.4982 | 1308 |
| 1726612200 | 13.53 | -0.01 | -0.07 | 13.58 | 13.58 | 13.53 | 19 |
| 1726525800 | 13.54 | 0.07 | 0.52 | 13.52 | 13.54 | 13.51 | 140 |
| 1726266600 | 13.47 | -0.02 | -0.13 | 13.48 | 13.48 | 13.47 | 402 |
| 1726180200 | 13.4871 | -0.08 | -0.57 | 13.4871 | 13.4871 | 13.4871 | 80 |
| 1726093800 | 13.565 | -0.01 | -0.07 | 13.58 | 13.58 | 13.565 | 250 |
| 1726007400 | 13.575 | -0.04 | -0.31 | 13.62 | 13.62 | 13.55 | 514 |
| 1725921000 | 13.6172 | -0.17 | -1.22 | 13.61 | 13.6172 | 13.61 | 13 |
| 1725661800 | 13.7851 | -0.13 | -0.92 | 13.84 | 13.84 | 13.7851 | 305 |
| 1725575400 | 13.913 | 0.04 | 0.31 | 13.913 | 13.913 | 13.913 | 25 |
| 1725489000 | 13.87 | -0.07 | -0.48 | 13.89 | 13.89 | 13.87 | 46 |
| 1725402600 | 13.9368 | -0.25 | -1.76 | 13.9368 | 13.9368 | 13.9368 | 15 |
| 1725057000 | 14.1866 | 0.18 | 1.30 | 14.1866 | 14.1866 | 14.1866 | 4 |
| 1724970600 | 14.005 | -0.05 | -0.32 | 13.97 | 14.005 | 13.97 | 18 |
| 1724884200 | 14.05 | -0.19 | -1.33 | 14.05 | 14.05 | 14.05 | 31 |
| 1724797800 | 14.24 | 0.04 | 0.28 | 14.24 | 14.24 | 14.24 | 1 |
| 1724711400 | 14.2 | -0.11 | -0.77 | 14.22 | 14.22 | 14.2 | 3 |
| 1724452200 | 14.3109 | 0.18 | 1.28 | 14.3109 | 14.3109 | 14.3109 | 4 |
| 1724365800 | 14.13 | -0.01 | -0.07 | 14.16 | 14.16 | 14.125 | 418 |
| 1724279400 | 14.14 | -0.03 | -0.22 | 14.11 | 14.14 | 14.11 | 735 |
| 1724193000 | 14.1714 | -0.06 | -0.45 | 14.19 | 14.19 | 14.1714 | 22 |
| 1724106600 | 14.235 | 0.11 | 0.75 | 14.2599 | 14.2599 | 14.235 | 124 |
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
