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 | -0.3619 | -2.02631578947 | 17.86 | 18.0342 | 17.03 | 21185 | 17.61610864 | SP |
| 4 | 1.8781 | 12.02368758 | 15.62 | 18.12 | 15.62 | 21199 | 17.36467202 | SP |
| 12 | 1.6081 | 10.1202013845 | 15.89 | 18.12 | 15.01 | 15126 | 16.61749869 | SP |
| 26 | -0.9119 | -4.95328625747 | 18.41 | 18.89 | 14.95 | 14774 | 16.91642159 | SP |
| 52 | -4.2919 | -19.6966498394 | 21.79 | 22.89 | 14.95 | 14237 | 18.67886965 | SP |
| 156 | -2.6219 | -13.0313121272 | 20.12 | 22.89 | 14.95 | 13255 | 18.91549376 | SP |
| 260 | -2.6219 | -13.0313121272 | 20.12 | 22.89 | 14.95 | 13255 | 18.91549376 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 17.4981 | -0.13 | -0.75 | 17.61 | 17.61 | 17.4501 | 20843 |
| 1732577400 | 17.63 | 0.22 | 1.26 | 17.54 | 17.63 | 17.4068 | 12568 |
| 1732318200 | 17.41 | -0.07 | -0.40 | 17.17 | 17.57 | 17.03 | 16446 |
| 1732231800 | 17.48 | -0.55 | -3.07 | 17.45 | 17.4993 | 17.25 | 32060 |
| 1732145400 | 18.0342 | 0.16 | 0.92 | 17.86 | 18.0342 | 17.6644 | 24010 |
| 1732059000 | 17.87 | 0.04 | 0.22 | 17.84 | 17.87 | 17.5899 | 10750 |
| 1731972600 | 17.83 | -0.24 | -1.31 | 18.08 | 18.12 | 17.83 | 146944 |
| 1731713400 | 18.0672 | 0.8 | 4.63 | 17.52 | 18.12 | 17.52 | 30800 |
| 1731627000 | 17.2678 | 0.55 | 3.30 | 17.43 | 18.0906 | 17.11 | 32002 |
| 1731540600 | 16.7163 | 0.25 | 1.55 | 16.48 | 16.7699 | 16.4718 | 9692 |
| 1731454200 | 16.4616 | 0.02 | 0.13 | 16.489999 | 16.51 | 16.28 | 10078 |
| 1731367800 | 16.44 | 0.19 | 1.14 | 16.25 | 16.45 | 16.2208 | 7021 |
| 1731108600 | 16.2549 | 0.01 | 0.07 | 16.379999 | 16.379999 | 16.21 | 4163 |
| 1731022200 | 16.242999 | 0.04 | 0.25 | 16.37 | 16.37 | 16.18 | 9819 |
| 1730935800 | 16.201699 | 0.3 | 1.86 | 16.05 | 16.29 | 16.05 | 20156 |
| 1730849400 | 15.9052 | 0.2 | 1.24 | 15.71 | 15.94 | 15.71 | 3963 |
| 1730763000 | 15.71 | -0.12 | -0.76 | 15.64 | 15.82 | 15.64 | 4972 |
| 1730500200 | 15.8298 | 0.01 | 0.03 | 15.85 | 15.9299 | 15.8 | 8604 |
| 1730413800 | 15.8243 | 0.15 | 0.98 | 15.69 | 15.85 | 15.67 | 9897 |
| 1730327400 | 15.67 | -0.11 | -0.67 | 15.62 | 15.8378 | 15.62 | 9186 |
| 1730241000 | 15.7752 | -0.02 | -0.15 | 15.63 | 15.87 | 15.63 | 16174 |
| 1730154600 | 15.7995 | 0.18 | 1.15 | 15.63 | 15.8496 | 15.63 | 18842 |
| 1729895400 | 15.62 | -0.09 | -0.54 | 15.61 | 15.93 | 15.61 | 11972 |
| 1729809000 | 15.7053 | -0.61 | -3.77 | 16 | 16 | 15.65 | 10030 |
| 1729722600 | 16.3199 | -0.07 | -0.43 | 16.54 | 16.54 | 16.3 | 8039 |
| 1729636200 | 16.39 | 0.1 | 0.61 | 16.29 | 16.4499 | 16.29 | 7125 |
| 1729549800 | 16.29 | -0.12 | -0.70 | 16.7 | 16.7 | 16.265 | 65001 |
| 1729290600 | 16.405 | 0.05 | 0.30 | 16.379999 | 16.45 | 16.35 | 27329 |
| 1729204200 | 16.3555 | -0.03 | -0.17 | 16.379999 | 16.400099 | 16.27 | 7618 |
| 1729117800 | 16.383299 | 0.26 | 1.63 | 16.059999 | 16.383299 | 16.059999 | 5419 |
| 1729031400 | 16.12 | -0.13 | -0.80 | 16.16 | 16.32 | 16.12 | 5269 |
| 1728945000 | 16.2499 | 0.11 | 0.66 | 16.19 | 16.2656 | 16.11 | 10018 |
| 1728685800 | 16.143799 | 0.18 | 1.12 | 16 | 16.143799 | 16 | 4549 |
| 1728599400 | 15.9643 | -0.1 | -0.63 | 15.86 | 16.024999 | 15.86 | 4359 |
| 1728513000 | 16.0659 | 0.1 | 0.60 | 16.01 | 16.1 | 15.74 | 5019 |
| 1728426600 | 15.97 | 0.15 | 0.92 | 15.76 | 16 | 15.75 | 8568 |
| 1728340200 | 15.825 | -0.42 | -2.58 | 16.26 | 16.26 | 15.7201 | 11984 |
| 1728081000 | 16.244499 | 0.14 | 0.90 | 16.2 | 16.244499 | 16.0304 | 14077 |
| 1727994600 | 16.1 | 0.03 | 0.18 | 16.07 | 16.21 | 15.9601 | 7957 |
| 1727908200 | 16.071 | 0.02 | 0.13 | 16.21 | 16.21 | 15.9801 | 16091 |
| 1727821800 | 16.05 | -0.32 | -1.95 | 16.25 | 16.25 | 15.93 | 7950 |
| 1727735400 | 16.37 | 0.11 | 0.70 | 16.51 | 16.51 | 16.149999 | 5651 |
| 1727476200 | 16.256499 | 0.11 | 0.66 | 16.35 | 16.35 | 16.1 | 4913 |
| 1727389800 | 16.150099 | 0.2 | 1.25 | 15.99 | 16.150099 | 15.99 | 2586 |
| 1727303400 | 15.95 | -0 | -0.03 | 16 | 16.02 | 15.8901 | 8926 |
| 1727217000 | 15.9543 | 0.15 | 0.98 | 15.76 | 15.9543 | 15.76 | 3882 |
| 1727130600 | 15.8 | -0.09 | -0.56 | 16 | 16 | 15.7322 | 73169 |
| 1726871400 | 15.8888 | -0.03 | -0.20 | 16 | 16 | 15.82 | 9963 |
| 1726785000 | 15.92 | -0.03 | -0.19 | 15.99 | 16.0076 | 15.89 | 24728 |
| 1726698600 | 15.9499 | 0.05 | 0.33 | 15.95 | 15.99 | 15.9 | 4977 |
| 1726612200 | 15.8974 | 0.09 | 0.54 | 15.9 | 15.9399 | 15.7 | 5022 |
| 1726525800 | 15.8115 | 0.15 | 0.98 | 15.65 | 15.85 | 15.65 | 4169 |
| 1726266600 | 15.6575 | 0.22 | 1.45 | 15.74 | 15.74 | 15.47 | 9314 |
| 1726180200 | 15.4344 | 0.14 | 0.89 | 15.31 | 15.49 | 15.31 | 6871 |
| 1726093800 | 15.2977 | -0.01 | -0.05 | 15.4 | 15.4 | 15.01 | 7164 |
| 1726007400 | 15.3053 | -0.01 | -0.10 | 15.32 | 15.3894 | 15.2101 | 10222 |
| 1725921000 | 15.32 | 0.12 | 0.82 | 15.47 | 15.47 | 15.15 | 15487 |
| 1725661800 | 15.1961 | -0.59 | -3.74 | 15.45 | 15.45 | 15.15 | 3620 |
| 1725575400 | 15.7869 | -0.03 | -0.16 | 15.96 | 15.96 | 15.72 | 4305 |
| 1725489000 | 15.8128 | -0.08 | -0.49 | 15.89 | 15.93 | 15.8 | 5216 |
| 1725402600 | 15.89 | -0.05 | -0.33 | 15.96 | 15.99 | 15.7001 | 7710 |
| 1725057000 | 15.9434 | 0.1 | 0.62 | 15.78 | 15.9434 | 15.78 | 8927 |
| 1724970600 | 15.8455 | -0.07 | -0.47 | 15.88 | 15.99 | 15.82 | 3500 |
| 1724884200 | 15.92 | -0 | -0.00 | 15.99 | 15.99 | 15.69 | 5024 |
| 1724797800 | 15.9205 | -0.02 | -0.12 | 15.94 | 15.97 | 15.8901 | 4418 |
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
