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 | -0.3822 | -2.71641791045 | 14.07 | 14.07 | 13.63 | 788 | 13.83297785 | SP |
| 4 | -3.5022 | -20.3734729494 | 17.19 | 18.04 | 13.63 | 2656 | 15.00398499 | SP |
| 12 | -7.3822 | -35.0365448505 | 21.07 | 21.8498 | 13.63 | 1948 | 17.68101518 | SP |
| 26 | -7.1722 | -34.3825503356 | 20.86 | 25.8342 | 13.63 | 2199 | 20.13278732 | SP |
| 52 | -18.7222 | -57.7667386609 | 32.41 | 33.53 | 13.63 | 1747 | 22.53283732 | SP |
| 156 | -7.2622 | -34.6644391408 | 20.95 | 42.17 | 13.63 | 4588 | 27.12636554 | SP |
| 260 | -78.3422 | -85.1268064761 | 92.03 | 93.43 | 12.29 | 6313 | 27.19049433 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 13.6878 | -0.36 | -2.54 | 13.82 | 13.82 | 13.6878 | 764 |
| 1735860600 | 14.0441 | 0.27 | 1.94 | 13.63 | 14.0441 | 13.63 | 224 |
| 1735687800 | 13.7774 | -0.16 | -1.14 | 13.74 | 13.889 | 13.71 | 1855 |
| 1735601400 | 13.9361 | 0.13 | 0.93 | 13.8 | 14.05 | 13.785 | 645 |
| 1735342200 | 13.8079 | -0.26 | -1.83 | 14.07 | 14.07 | 13.8079 | 427 |
| 1735255800 | 14.0659 | -0.1 | -0.71 | 14.08 | 14.08 | 14.0659 | 778 |
| 1735077840 | 14.1663 | 0.2 | 1.41 | 14.14 | 14.17 | 14.12 | 1185 |
| 1734996600 | 13.97 | -0.87 | -5.86 | 14.34 | 14.34 | 13.94 | 612 |
| 1734737400 | 14.8396 | 0.22 | 1.50 | 14.93 | 14.96 | 14.7225 | 3341 |
| 1734651000 | 14.62 | 0.62 | 4.44 | 14.68 | 14.77 | 14.57 | 3235 |
| 1734564600 | 13.9984 | -2.08 | -12.92 | 15.35 | 15.5 | 13.8 | 17711 |
| 1734478200 | 16.0762 | 0.45 | 2.87 | 15.6 | 16.0762 | 15.44 | 1900 |
| 1734391800 | 15.6271 | -0.65 | -4.01 | 16.3 | 16.3 | 15.6271 | 4723 |
| 1734132600 | 16.28 | -0.63 | -3.75 | 16.69 | 16.69 | 16.28 | 1388 |
| 1734046200 | 16.9148 | -0.95 | -5.33 | 17.69 | 17.69 | 16.7213 | 2033 |
| 1733959800 | 17.8672 | 0.77 | 4.51 | 17.48 | 18.04 | 16.9001 | 2186 |
| 1733873400 | 17.0961 | 0.37 | 2.19 | 17.15 | 17.15 | 17.0961 | 315 |
| 1733787000 | 16.73 | 0.3 | 1.84 | 16.76 | 17.0712 | 16.73 | 2061 |
| 1733527800 | 16.427 | -0.82 | -4.76 | 17.19 | 17.19 | 16.427 | 3187 |
| 1733441400 | 17.2475 | 0.54 | 3.21 | 17.33 | 17.33 | 17.2475 | 1360 |
| 1733355000 | 16.7105 | 0.14 | 0.84 | 16.64 | 16.851 | 16.64 | 1359 |
| 1733268600 | 16.5719 | 0.15 | 0.93 | 16.579999 | 16.579999 | 16.4172 | 731 |
| 1733182200 | 16.42 | -0.31 | -1.87 | 16.57 | 16.57 | 16.219999 | 3550 |
| 1732917840 | 16.7321 | -1.38 | -7.64 | 16.44 | 16.91 | 16.44 | 585 |
| 1732750200 | 18.116 | -1.41 | -7.22 | 19.54 | 19.54 | 18.116 | 328 |
| 1732663800 | 19.5249 | 0.08 | 0.44 | 19.67 | 19.67 | 19.5249 | 69 |
| 1732577400 | 19.4403 | -0.05 | -0.25 | 19.74 | 19.74 | 19.41 | 614 |
| 1732318200 | 19.4892 | 0.72 | 3.84 | 19.314 | 19.4892 | 19.15 | 7126 |
| 1732231800 | 18.7683 | -0.34 | -1.75 | 18.75 | 18.859 | 18.75 | 1177 |
| 1732145400 | 19.1035 | -0.23 | -1.19 | 19.07 | 19.1035 | 19.0317 | 826 |
| 1732059000 | 19.3338 | -0.15 | -0.78 | 19.3 | 19.3338 | 19.3 | 40 |
| 1731972600 | 19.486 | 0.15 | 0.76 | 19.54 | 19.54 | 19.45 | 1729 |
| 1731713400 | 19.3394 | -0.18 | -0.92 | 19.68 | 19.68 | 19.3394 | 376 |
| 1731627000 | 19.5191 | -0.19 | -0.97 | 19.3791 | 19.5191 | 19.3791 | 1556 |
| 1731540600 | 19.7101 | -0.23 | -1.15 | 19.68 | 19.7101 | 19.68 | 30 |
| 1731454200 | 19.9391 | -0.06 | -0.28 | 19.99 | 19.99 | 19.9391 | 1029 |
| 1731367800 | 19.995 | -0.01 | -0.03 | 19.42 | 20.065 | 19.21 | 3639 |
| 1731108600 | 20 | -0.83 | -3.98 | 20.11 | 20.11 | 19.41 | 2587 |
| 1731022200 | 20.83 | -0.1 | -0.48 | 21.34 | 21.34 | 20.48 | 2491 |
| 1730935800 | 20.9297 | 0.42 | 2.05 | 20.41 | 20.9297 | 20.41 | 918 |
| 1730849400 | 20.5092 | 0.53 | 2.65 | 20.03 | 20.5092 | 20.03 | 2659 |
| 1730763000 | 19.98 | 1.06 | 5.61 | 19.96 | 20.17 | 19.96 | 4111 |
| 1730500200 | 18.9181 | -1.19 | -5.93 | 19.67 | 19.67 | 18.9181 | 3083 |
| 1730413800 | 20.1101 | -0.6 | -2.89 | 20.34 | 20.45 | 20.06 | 2223 |
| 1730327400 | 20.7093 | -0.07 | -0.32 | 20.61 | 20.7093 | 20.5 | 1950 |
| 1730241000 | 20.7766 | -0.43 | -2.03 | 21.28 | 21.28 | 20.7766 | 597 |
| 1730154600 | 21.2074 | 0.58 | 2.80 | 20.91 | 21.2074 | 20.91 | 1023 |
| 1729895400 | 20.6297 | -0.31 | -1.48 | 20.91 | 20.91 | 20.6297 | 403 |
| 1729809000 | 20.94 | 0.47 | 2.30 | 20.3 | 20.94 | 20.3 | 1479 |
| 1729722600 | 20.4686 | -0.18 | -0.87 | 20.3 | 20.479 | 20.25 | 2250 |
| 1729636200 | 20.6488 | -0.05 | -0.22 | 20.66 | 20.67 | 20.4 | 6256 |
| 1729549800 | 20.6943 | -0.06 | -0.27 | 20.54 | 20.6943 | 20.54 | 1672 |
| 1729290600 | 20.7513 | -0.32 | -1.54 | 20.76 | 20.76 | 20.74 | 1244 |
| 1729204200 | 21.0757 | -0.07 | -0.32 | 20.84 | 21.0757 | 20.84 | 21 |
| 1729117800 | 21.1427 | 0.07 | 0.32 | 20.91 | 21.1427 | 20.91 | 147 |
| 1729031400 | 21.0743 | -0.78 | -3.55 | 21 | 21.0743 | 21 | 322 |
| 1728945000 | 21.8498 | 0.85 | 4.06 | 21.25 | 21.8498 | 21.25 | 429 |
| 1728685800 | 20.9977 | -0.26 | -1.23 | 21.07 | 21.07 | 20.7553 | 1214 |
| 1728599400 | 21.26 | 0.16 | 0.76 | 21 | 21.28 | 21 | 27724 |
| 1728513000 | 21.1 | -0.91 | -4.12 | 21.21 | 21.29 | 21 | 24612 |
| 1728426600 | 22.0076 | -0.36 | -1.60 | 21.86 | 22.0076 | 21.86 | 103 |
| 1728340200 | 22.3647 | -0.3 | -1.34 | 22.36 | 22.3647 | 22.36 | 403 |
| 1728081000 | 22.6689 | 0.28 | 1.27 | 22.29 | 22.6689 | 22.29 | 1164 |
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
