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 | -0.35 | -2.20264317181 | 15.89 | 16.01 | 15.1 | 22787 | 15.64700841 | SP |
| 4 | -3.74 | -19.398340249 | 19.28 | 19.28 | 15 | 14455 | 16.3022946 | SP |
| 12 | -13.56 | -46.5979381443 | 29.1 | 33.85 | 15 | 9728 | 20.29496417 | SP |
| 26 | -17.36 | -52.7659574468 | 32.9 | 35.28 | 15 | 8187 | 24.99085126 | SP |
| 52 | -14.47 | -48.217260913 | 30.01 | 49.58 | 15 | 10629 | 33.69974156 | SP |
| 156 | 0.13 | 0.843608046723 | 15.41 | 49.58 | 3.9498 | 7583 | 23.93984337 | SP |
| 260 | 0.13 | 0.843608046723 | 15.41 | 49.58 | 3.9498 | 7583 | 23.93984337 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735601400 | 15.47 | -0.01 | -0.06 | 15.29 | 15.54 | 15.1 | 29619 |
| 1735342200 | 15.48 | -0.21 | -1.31 | 15.57 | 15.57 | 15.455 | 880 |
| 1735255800 | 15.6852 | -0.12 | -0.78 | 15.55 | 16.01 | 15.55 | 35581 |
| 1735077840 | 15.8078 | 0.05 | 0.30 | 15.89 | 15.97 | 15.5608 | 25069 |
| 1734996600 | 15.7605 | 0.06 | 0.39 | 15.92 | 16.11 | 15.53 | 41553 |
| 1734737400 | 15.7 | 0.17 | 1.08 | 15.77 | 16.14 | 15.7 | 10755 |
| 1734651000 | 15.5315 | -0.25 | -1.61 | 15.83 | 16.059999 | 15.48 | 3827 |
| 1734564600 | 15.785 | -0.4 | -2.44 | 16.079999 | 16.51 | 15.71 | 6025 |
| 1734478200 | 16.18 | 0.72 | 4.69 | 15.25 | 16.18 | 15 | 7795 |
| 1734391800 | 15.4551 | -0.72 | -4.48 | 16.405 | 16.52 | 15.3803 | 3991 |
| 1734132600 | 16.1794 | 0.35 | 2.21 | 15.81 | 16.1794 | 15.5107 | 13082 |
| 1734046200 | 15.8301 | -0.77 | -4.65 | 16.78 | 16.78 | 15.705 | 20125 |
| 1733959800 | 16.602599 | -0.96 | -5.45 | 17.85 | 17.85 | 16.602599 | 9502 |
| 1733873400 | 17.56 | -0.23 | -1.27 | 18.05 | 18.05 | 17.56 | 7525 |
| 1733787000 | 17.7855 | -0.02 | -0.14 | 17.75 | 17.85 | 17.64 | 10661 |
| 1733527800 | 17.81 | -0.09 | -0.52 | 18 | 18.98 | 17.75 | 12184 |
| 1733441400 | 17.9028 | 0.06 | 0.36 | 17.75 | 18.57 | 17.75 | 14025 |
| 1733355000 | 17.8393 | -0.75 | -4.03 | 18.5 | 18.64 | 17.811 | 13357 |
| 1733268600 | 18.588 | -0.7 | -3.61 | 19.28 | 19.28 | 18.588 | 9080 |
| 1733182200 | 19.2834 | -0.01 | -0.06 | 19.09 | 19.435 | 18.94 | 5254 |
| 1732917840 | 19.2956 | -0.56 | -2.82 | 19.28 | 19.85 | 19.28 | 2356 |
| 1732750200 | 19.8549 | 0.22 | 1.09 | 19.39 | 19.8549 | 19.39 | 4954 |
| 1732663800 | 19.6399 | 0.5 | 2.63 | 19.05 | 19.68 | 18.77 | 9583 |
| 1732577400 | 19.1374 | 0.19 | 1.01 | 19.18 | 19.18 | 18.7796 | 4219 |
| 1732318200 | 18.9454 | -0.73 | -3.70 | 19.12 | 19.172318 | 18.87 | 6136 |
| 1732231800 | 19.6724 | -0.8 | -3.93 | 20.33 | 20.4 | 19.25 | 7691 |
| 1732145400 | 20.4769 | 0.37 | 1.85 | 20.36 | 20.58 | 20.09 | 9326 |
| 1732059000 | 20.1057 | -0.61 | -2.93 | 20.01 | 20.57 | 20.01 | 7352 |
| 1731972600 | 20.7132 | -0.64 | -3.01 | 21.63 | 21.63 | 20.7132 | 10419 |
| 1731713400 | 21.356 | 0.41 | 1.98 | 20.61 | 21.47 | 20.61 | 5042 |
| 1731627000 | 20.9413 | -0.43 | -2.01 | 21.96 | 22.19 | 20.8963 | 9704 |
| 1731540600 | 21.37 | 1.06 | 5.22 | 20.68 | 21.51 | 19 | 14119 |
| 1731454200 | 20.3104 | 3.11 | 18.05 | 17.45 | 20.73 | 17.45 | 15385 |
| 1731367800 | 17.205 | -3.67 | -17.58 | 20.67 | 20.67 | 17.205 | 16401 |
| 1731108600 | 20.8738 | -1.53 | -6.81 | 21.96 | 22.4 | 20.5988 | 12218 |
| 1731022200 | 22.399 | 1.14 | 5.37 | 20.9 | 22.65 | 20.9 | 15240 |
| 1730935800 | 21.2575 | -8.59 | -28.79 | 27.71 | 27.71 | 20.72 | 29239 |
| 1730849400 | 29.85 | -0.85 | -2.76 | 31.04 | 31.04 | 29.85 | 3944 |
| 1730763000 | 30.6985 | 1.08 | 3.64 | 30.34 | 30.8014 | 30.34 | 10798 |
| 1730500200 | 29.6211 | 0.94 | 3.29 | 28.33 | 29.6211 | 28.33 | 5258 |
| 1730413800 | 28.6785 | -0.21 | -0.71 | 29.76 | 29.76 | 28.6785 | 2386 |
| 1730327400 | 28.885 | -0.27 | -0.94 | 29.51 | 29.775 | 28.885 | 1878 |
| 1730241000 | 29.1587 | -2.41 | -7.62 | 31.94 | 31.94 | 29.1587 | 6685 |
| 1730154600 | 31.5653 | -0.82 | -2.53 | 33.53 | 33.53 | 31.395 | 5906 |
| 1729895400 | 32.383499 | 0.25 | 0.77 | 31.89 | 32.383499 | 31.89 | 3750 |
| 1729809000 | 32.136699 | -1.2 | -3.60 | 33.85 | 33.85 | 32.136699 | 2462 |
| 1729722600 | 33.3369 | 0.25 | 0.77 | 32.759999 | 33.3369 | 32.759999 | 8969 |
| 1729636200 | 33.083399 | 2.94 | 9.77 | 30.69 | 33.083399 | 30.69 | 9349 |
| 1729549800 | 30.1394 | -0.14 | -0.47 | 30.17 | 30.77 | 29.88 | 4293 |
| 1729290600 | 30.2821 | 0.21 | 0.70 | 30.18 | 30.29 | 30.18 | 3900 |
| 1729204200 | 30.0708 | 0.45 | 1.54 | 29.7 | 30.0708 | 29.66 | 10484 |
| 1729117800 | 29.616 | 0.16 | 0.53 | 29.83 | 29.83 | 29.55 | 3169 |
| 1729031400 | 29.4602 | -0.29 | -0.99 | 29.97 | 29.97 | 29.4602 | 3308 |
| 1728945000 | 29.7545 | 0.63 | 2.15 | 29.14 | 29.7545 | 29.14 | 5824 |
| 1728685800 | 29.1277 | 0.05 | 0.16 | 29.47 | 29.47 | 29.004 | 2882 |
| 1728599400 | 29.081 | -0.03 | -0.11 | 29.47 | 29.47 | 29.081 | 2604 |
| 1728513000 | 29.1134 | -0.13 | -0.45 | 29.21 | 29.21 | 28.95 | 3697 |
| 1728426600 | 29.245 | 0.04 | 0.14 | 29.1 | 29.245 | 29.1 | 3429 |
| 1728340200 | 29.205 | -0.57 | -1.92 | 29.94 | 29.94 | 29.205 | 4398 |
| 1728081000 | 29.7757 | -0.04 | -0.13 | 30.25 | 30.25 | 29.7757 | 5929 |
| 1727994600 | 29.8134 | 0.35 | 1.18 | 30.06 | 30.06 | 29.5038 | 5839 |
| 1727908200 | 29.4658 | -0.23 | -0.77 | 29.59 | 29.59 | 29.32 | 3594 |
| 1727821800 | 29.6948 | -0.37 | -1.23 | 30.18 | 30.37 | 29.43 | 3523 |
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
