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 | 0.1501 | 0.985554826001 | 15.23 | 15.3801 | 15.1884 | 67 | 15.19373482 | SP |
| 4 | -0.0228 | -0.148024073389 | 15.4029 | 15.4601 | 15.1884 | 482 | 15.4196456 | SP |
| 12 | -0.6199 | -3.874375 | 16 | 16 | 15.1884 | 160 | 15.45521653 | SP |
| 26 | -1.2099 | -7.29294755877 | 16.59 | 16.59 | 15.1884 | 265 | 16.09044344 | SP |
| 52 | -1.2099 | -7.29294755877 | 16.59 | 16.59 | 15.1884 | 265 | 16.09044344 | SP |
| 156 | -1.2099 | -7.29294755877 | 16.59 | 16.59 | 15.1884 | 265 | 16.09044344 | SP |
| 260 | -1.2099 | -7.29294755877 | 16.59 | 16.59 | 15.1884 | 265 | 16.09044344 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 15.3801 | 0 | 0.02 | 15.3773 | 15.3801 | 15.3773 | 1 |
| 1737070200 | 15.3773 | 0.03 | 0.21 | 15.3447 | 15.3773 | 15.3447 | 0 |
| 1736983800 | 15.3447 | 0.16 | 1.03 | 15.1884 | 15.3447 | 15.1884 | 0 |
| 1736897400 | 15.1884 | -0.01 | -0.04 | 15.195 | 15.195 | 15.1884 | 0 |
| 1736811000 | 15.195 | 0 | 0.03 | 15.1911 | 15.21 | 15.19 | 227 |
| 1736551800 | 15.1911 | -0.09 | -0.58 | 15.23 | 15.23 | 15.1911 | 109 |
| 1736379000 | 15.28 | 0.04 | 0.24 | 15.2436 | 15.28 | 15.2436 | 308 |
| 1736292600 | 15.2436 | -0.04 | -0.25 | 15.2816 | 15.2816 | 15.23 | 109 |
| 1736206200 | 15.2816 | -0.01 | -0.09 | 15.295 | 15.295 | 15.28 | 103 |
| 1735947000 | 15.295 | -0.14 | -0.91 | 15.3495 | 15.3495 | 15.295 | 140 |
| 1735860600 | 15.435 | 0.02 | 0.11 | 15.4185 | 15.46 | 15.4185 | 405 |
| 1735687800 | 15.4185 | -0.03 | -0.17 | 15.445 | 15.46 | 15.4185 | 200 |
| 1735601400 | 15.445 | 0.05 | 0.36 | 15.39 | 15.449 | 15.39 | 6530 |
| 1735342200 | 15.39 | -0.07 | -0.45 | 15.4601 | 15.4601 | 15.39 | 60 |
| 1735255800 | 15.4601 | 0.01 | 0.09 | 15.4462 | 15.4601 | 15.4462 | 0 |
| 1735077840 | 15.4462 | 0.05 | 0.30 | 15.4001 | 15.4462 | 15.4001 | 0 |
| 1734996600 | 15.4001 | -0.04 | -0.28 | 15.4433 | 15.4433 | 15.4001 | 0 |
| 1734737400 | 15.4433 | 0.04 | 0.26 | 15.4029 | 15.4433 | 15.4029 | 0 |
| 1734651000 | 15.4029 | -0.11 | -0.73 | 15.5154 | 15.5154 | 15.4029 | 0 |
| 1734564600 | 15.5154 | -0.11 | -0.72 | 15.6274 | 15.6274 | 15.5154 | 0 |
| 1734478200 | 15.6274 | -0.02 | -0.14 | 15.6492 | 15.6492 | 15.6274 | 0 |
| 1734391800 | 15.6492 | -0.01 | -0.07 | 15.66 | 15.66 | 15.6492 | 0 |
| 1734132600 | 15.66 | -0.06 | -0.41 | 15.7239 | 15.7239 | 15.66 | 0 |
| 1734046200 | 15.7239 | -0.08 | -0.51 | 15.7239 | 15.7239 | 15.7239 | 0 |
| 1733959800 | 15.805 | -0.05 | -0.31 | 15.8538 | 15.8538 | 15.805 | 0 |
| 1733873400 | 15.8538 | -0.01 | -0.04 | 15.86 | 15.86 | 15.8538 | 0 |
| 1733787000 | 15.86 | -0.06 | -0.35 | 15.9152 | 15.9152 | 15.86 | 0 |
| 1733527800 | 15.9152 | 0.03 | 0.16 | 16 | 16 | 15.9152 | 1 |
| 1733441400 | 15.89 | -0.04 | -0.22 | 15.84 | 15.89 | 15.84 | 127 |
| 1733355000 | 15.9255 | 0.09 | 0.54 | 15.84 | 15.9255 | 15.84 | 2 |
| 1733268600 | 15.84 | -0.1 | -0.63 | 15.8577 | 15.87 | 15.84 | 300 |
| 1733182200 | 15.941 | -0 | -0.03 | 15.945 | 15.945 | 15.941 | 66 |
| 1732917840 | 15.945 | 0.09 | 0.54 | 15.8592 | 15.945 | 15.8592 | 0 |
| 1732750200 | 15.8592 | 0.05 | 0.34 | 15.806 | 15.87 | 15.806 | 106 |
| 1732663800 | 15.806 | -0.06 | -0.39 | 15.8679 | 15.8679 | 15.806 | 0 |
| 1732577400 | 15.8679 | 0.14 | 0.90 | 15.7271 | 15.8679 | 15.7271 | 0 |
| 1732318200 | 15.7271 | 0.02 | 0.14 | 15.705 | 15.73 | 15.705 | 100 |
| 1732231800 | 15.705 | -0.03 | -0.20 | 15.7361 | 15.7361 | 15.705 | 0 |
| 1732145400 | 15.7361 | -0.01 | -0.06 | 15.7451 | 15.7451 | 15.7361 | 0 |
| 1732059000 | 15.7451 | 0.04 | 0.22 | 15.7101 | 15.7451 | 15.7101 | 0 |
| 1731972600 | 15.7101 | 0.03 | 0.18 | 15.682 | 15.7101 | 15.682 | 0 |
| 1731713400 | 15.682 | 0 | 0.02 | 15.6783 | 15.682 | 15.6783 | 0 |
| 1731627000 | 15.6783 | 0 | 0.00 | 15.6782 | 15.6783 | 15.6782 | 0 |
| 1731540600 | 15.6782 | -0.05 | -0.34 | 15.7316 | 15.7316 | 15.6782 | 0 |
| 1731454200 | 15.7316 | -0.16 | -1.00 | 15.8899 | 15.8899 | 15.7316 | 0 |
| 1731367800 | 15.8899 | -0.03 | -0.21 | 15.9239 | 15.9239 | 15.8899 | 0 |
| 1731108600 | 15.9239 | 0.09 | 0.58 | 15.8317 | 15.9239 | 15.8317 | 0 |
| 1731022200 | 15.8317 | 0.06 | 0.39 | 15.7699 | 15.8317 | 15.7699 | 0 |
| 1730935800 | 15.7699 | -0.07 | -0.44 | 15.7699 | 15.7699 | 15.7699 | 0 |
| 1730849400 | 15.8401 | 0.03 | 0.19 | 15.8101 | 15.8401 | 15.8101 | 2 |
| 1730763000 | 15.8101 | -0.03 | -0.17 | 15.7545 | 15.8101 | 15.7545 | 2 |
| 1730500200 | 15.8378 | -0.1 | -0.63 | 15.9385 | 15.9385 | 15.8378 | 0 |
| 1730413800 | 15.9385 | -0.04 | -0.26 | 15.9801 | 15.9801 | 15.9385 | 0 |
| 1730327400 | 15.9801 | 0.06 | 0.38 | 15.9196 | 15.9801 | 15.9196 | 0 |
| 1730241000 | 15.9196 | 0.03 | 0.17 | 15.8929 | 15.9196 | 15.8929 | 0 |
| 1730154600 | 15.8929 | -0.05 | -0.32 | 15.944 | 15.944 | 15.8929 | 36 |
| 1729895400 | 15.944 | -0.06 | -0.35 | 16 | 16 | 15.944 | 0 |
| 1729809000 | 16 | 0.04 | 0.25 | 15.9601 | 16.02 | 15.9601 | 7 |
| 1729722600 | 15.9601 | -0.06 | -0.40 | 16.024999 | 16.024999 | 15.9601 | 0 |
| 1729636200 | 16.024999 | 0.03 | 0.22 | 15.9904 | 16.024999 | 15.9904 | 0 |
| 1729549800 | 15.9904 | -0.18 | -1.09 | 16.166599 | 16.166599 | 15.9904 | 0 |
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
