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 | -0.1 | -0.636537237428 | 15.71 | 16.3 | 15.51 | 2896 | 15.94449209 | DE |
| 4 | -0.71 | -4.35049019608 | 16.32 | 16.635 | 15.51 | 7653 | 16.11264734 | DE |
| 12 | 2.27 | 17.0164917541 | 13.34 | 17 | 12.71 | 15354 | 15.88183449 | DE |
| 26 | 0.11 | 0.709677419355 | 15.5 | 17 | 12.01 | 8073 | 15.74878766 | DE |
| 52 | 4.425 | 39.5619132767 | 11.185 | 17 | 10.165 | 7032 | 13.89532882 | DE |
| 156 | 8.974 | 135.232067511 | 6.636 | 17 | 5.276 | 4956 | 11.09163553 | DE |
| 260 | 10.57 | 209.722222222 | 5.04 | 17 | 2.836 | 6737 | 7.34571485 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732121700 | 15.735 | -0.32 | -2.02 | 16.14 | 16.17 | 15.735 | 4476 |
| 1732035300 | 16.059999 | -0.19 | -1.14 | 16.3 | 16.3 | 15.765 | 4620 |
| 1731948900 | 16.245 | 0.4 | 2.49 | 16 | 16.285 | 16 | 2347 |
| 1731689700 | 15.85 | 0 | 0.03 | 15.93 | 15.93 | 15.85 | 201 |
| 1731603300 | 15.845 | 0.18 | 1.15 | 15.71 | 15.89 | 15.71 | 2837 |
| 1731516900 | 15.665 | 0 | 0.03 | 15.745 | 15.82 | 15.575 | 13508 |
| 1731430500 | 15.66 | -0.49 | -3.00 | 16 | 16 | 15.655 | 4970 |
| 1731344100 | 16.145 | 0.27 | 1.70 | 15.97 | 16.149999 | 15.945 | 10698 |
| 1731084900 | 15.875 | -0.2 | -1.21 | 16.05 | 16.05 | 15.715 | 4779 |
| 1730998500 | 16.07 | 0.12 | 0.72 | 16.344999 | 16.355 | 16.055 | 9281 |
| 1730912100 | 15.955 | -0.63 | -3.80 | 16.475 | 16.635 | 15.835 | 18048 |
| 1730825700 | 16.585 | 0.19 | 1.13 | 16.48 | 16.629999 | 16.43 | 6311 |
| 1730739300 | 16.399999 | 0.01 | 0.06 | 16.274999 | 16.61 | 16.274999 | 14407 |
| 1730480100 | 16.39 | 0.03 | 0.18 | 16.469999 | 16.52 | 16.39 | 2375 |
| 1730393700 | 16.36 | 0.09 | 0.52 | 16.325 | 16.469999 | 16.32 | 2603 |
| 1730307300 | 16.274999 | 0.07 | 0.46 | 16.285 | 16.36 | 16.11 | 10296 |
| 1730220900 | 16.2 | 0 | 0.03 | 16.3 | 16.32 | 16.14 | 9336 |
| 1730134500 | 16.195 | 0.05 | 0.28 | 16.155 | 16.3 | 16.055 | 13726 |
| 1729871700 | 16.149999 | -0.13 | -0.77 | 16.149999 | 16.149999 | 16.11 | 1926 |
| 1729785300 | 16.274999 | 0 | 0.03 | 16.32 | 16.44 | 15.88 | 16318 |
| 1729698900 | 16.27 | 0 | 0.03 | 16.415 | 16.415 | 16.219999 | 3877 |
| 1729612500 | 16.265 | -0.02 | -0.09 | 17 | 17 | 16.2 | 5030 |
| 1729526100 | 16.28 | -0.37 | -2.19 | 16.585 | 16.585 | 16.175 | 19410 |
| 1729266900 | 16.645 | -0.13 | -0.75 | 16.739999 | 16.77 | 16.585 | 15078 |
| 1729180500 | 16.77 | 0.09 | 0.51 | 16.629999 | 16.87 | 16.629999 | 5192 |
| 1729094100 | 16.684999 | 0.11 | 0.69 | 16.43 | 16.745 | 16.43 | 10664 |
| 1729007700 | 16.57 | -0.05 | -0.30 | 16.64 | 16.64 | 16.5 | 2814 |
| 1728921300 | 16.62 | -0.04 | -0.24 | 16.81 | 16.81 | 16.524999 | 8260 |
| 1728662100 | 16.66 | -0.1 | -0.60 | 16.629999 | 16.81 | 16.215 | 19662 |
| 1728575700 | 16.76 | -0.01 | -0.09 | 16.745 | 16.765 | 16.53 | 16997 |
| 1728489300 | 16.774999 | -0.04 | -0.21 | 16.675 | 16.774999 | 16.629999 | 4945 |
| 1728402900 | 16.81 | -0.05 | -0.27 | 16.75 | 16.855 | 16.75 | 7180 |
| 1728316500 | 16.855 | 0.32 | 1.97 | 16.6 | 16.935 | 16.6 | 16614 |
| 1728057300 | 16.53 | 0.42 | 2.58 | 16.23 | 16.585 | 16.19 | 13620 |
| 1727970900 | 16.114999 | 0.15 | 0.94 | 15.925 | 16.195 | 15.905 | 23791 |
| 1727884500 | 15.965 | -0.32 | -1.93 | 16.684999 | 16.684999 | 15.745 | 56713 |
| 1727798100 | 16.28 | -0.29 | -1.75 | 16.594999 | 16.715 | 16.065 | 22146 |
| 1727711700 | 16.57 | 0.09 | 0.55 | 16.45 | 16.57 | 16.274999 | 11103 |
| 1727452500 | 16.48 | 0.18 | 1.10 | 16.45 | 16.6 | 16.204999 | 42482 |
| 1727366100 | 16.3 | 1.02 | 6.68 | 15.465 | 16.469999 | 15.445 | 79763 |
| 1727279700 | 15.28 | 0.19 | 1.29 | 15.1 | 15.375 | 15.09 | 18501 |
| 1727193300 | 15.085 | 0.37 | 2.51 | 14.99 | 15.305 | 14.9 | 37255 |
| 1727106900 | 14.715 | -0.94 | -6.00 | 14.85 | 15.735 | 13.9 | 42364 |
| 1726847700 | 15.655 | 0.07 | 0.45 | 15.605 | 15.655 | 15.33 | 5483 |
| 1726761300 | 15.585 | -0.21 | -1.33 | 15.79 | 15.79 | 15.495 | 40638 |
| 1726674900 | 15.795 | 0.15 | 0.99 | 15.4 | 16.03 | 15.4 | 28577 |
| 1726588500 | 15.64 | 0.03 | 0.16 | 15.99 | 15.99 | 15.35 | 27630 |
| 1726502100 | 15.615 | 0.04 | 0.22 | 15.535 | 15.785 | 15.21 | 54571 |
| 1726242900 | 15.58 | 0.54 | 3.56 | 15.2 | 15.655 | 14.885 | 35982 |
| 1726156500 | 15.045 | 0.34 | 2.31 | 15.145 | 15.17 | 14.68 | 32136 |
| 1726070100 | 14.705 | 1.82 | 14.12 | 14.61 | 15.175 | 14.465 | 36309 |
| 1725983700 | 12.885 | 0 | 0.00 | 12.885 | 12.885 | 12.885 | 0 |
| 1725897300 | 12.885 | 0.15 | 1.14 | 13.035 | 13.035 | 12.885 | 845 |
| 1725638100 | 12.74 | -0.2 | -1.55 | 12.9 | 12.9 | 12.74 | 110 |
| 1725551700 | 12.94 | 0.12 | 0.94 | 12.71 | 12.99 | 12.71 | 2700 |
| 1725465300 | 12.82 | -0.22 | -1.65 | 12.74 | 12.94 | 12.74 | 978 |
| 1725378900 | 13.035 | -0.41 | -3.05 | 13.22 | 13.22 | 13.035 | 2671 |
| 1725292500 | 13.445 | 0.11 | 0.79 | 13.445 | 13.445 | 13.445 | 50 |
| 1725033300 | 13.34 | 0 | 0.00 | 13.34 | 13.34 | 13.34 | 500 |
| 1724946900 | 13.34 | 0.05 | 0.41 | 13.34 | 13.34 | 13.34 | 165 |
| 1724860500 | 13.285 | 0.09 | 0.64 | 13.285 | 13.285 | 13.285 | 100 |
| 1724774100 | 13.2 | 0.13 | 0.96 | 13.185 | 13.2 | 13.185 | 724 |
| 1724687700 | 13.075 | -0.03 | -0.23 | 13 | 13.085 | 13 | 1683 |
| 1724428500 | 13.105 | 0.11 | 0.81 | 13.2 | 13.2 | 13.06 | 402 |
| 1724342100 | 13 | 0.3 | 2.36 | 13 | 13 | 13 | 170 |
| 1724255700 | 12.7 | 0.01 | 0.08 | 12.7 | 12.7 | 12.7 | 28 |
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
