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 | -0.275 | -1.82602921647 | 15.06 | 15.11 | 14.685 | 103143 | 14.86503981 | F |
| 4 | -0.355 | -2.34478203435 | 15.14 | 15.415 | 14.685 | 87131 | 15.06047032 | F |
| 12 | 1.395 | 10.4182225541 | 13.39 | 16.16 | 13.39 | 94871 | 15.03757754 | F |
| 26 | 3.21 | 27.7321814255 | 11.575 | 16.16 | 11.405 | 64219 | 14.19547932 | F |
| 52 | 4.85 | 48.8173125315 | 9.935 | 16.16 | 9.69 | 51473 | 12.92688115 | F |
| 156 | 3.66 | 32.8988764045 | 11.125 | 16.16 | 9.55 | 19003 | 12.71623302 | F |
| 260 | 6.175 | 71.718931475 | 8.61 | 16.16 | 8.02 | 16170 | 12.70457847 | F |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739916000 | 14.755 | 0.02 | 0.10 | 14.76 | 14.795 | 14.685 | 102822 |
| 1739829600 | 14.74 | -0.12 | -0.81 | 14.885 | 14.93 | 14.735 | 124954 |
| 1739570400 | 14.86 | -0.1 | -0.67 | 14.965 | 14.97 | 14.845 | 97312 |
| 1739484000 | 14.96 | -0.1 | -0.63 | 15.02 | 15.03 | 14.945 | 92446 |
| 1739397600 | 15.055 | -0.05 | -0.33 | 15.06 | 15.11 | 14.985 | 98181 |
| 1739311200 | 15.105 | -0.05 | -0.33 | 15.165 | 15.17 | 15.055 | 143933 |
| 1739224800 | 15.155 | -0.04 | -0.23 | 15.21 | 15.25 | 15.085 | 67639 |
| 1738965600 | 15.19 | 0.1 | 0.70 | 15.095 | 15.23 | 15.055 | 83171 |
| 1738879200 | 15.085 | -0.03 | -0.20 | 15.13 | 15.17 | 15.07 | 147996 |
| 1738792800 | 15.115 | 0.05 | 0.37 | 15.08 | 15.13 | 15.035 | 46414 |
| 1738706400 | 15.06 | 0.07 | 0.43 | 15.03 | 15.12 | 14.955 | 75041 |
| 1738620000 | 14.995 | -0.1 | -0.66 | 15.11 | 15.125 | 14.975 | 67154 |
| 1738360800 | 15.095 | 0.08 | 0.53 | 14.99 | 15.11 | 14.945 | 94814 |
| 1738274400 | 15.015 | -0.39 | -2.50 | 15.215 | 15.24 | 14.95 | 189434 |
| 1738188000 | 15.4 | 0.08 | 0.49 | 15.35 | 15.41 | 15.335 | 72371 |
| 1738101600 | 15.325 | -0.02 | -0.13 | 15.32 | 15.37 | 15.3 | 31180 |
| 1738015200 | 15.345 | -0.01 | -0.03 | 15.37 | 15.415 | 15.295 | 57817 |
| 1737756000 | 15.35 | 0.05 | 0.36 | 15.325 | 15.36 | 15.235 | 68093 |
| 1737669600 | 15.295 | 0.17 | 1.12 | 15.115 | 15.305 | 15.115 | 38550 |
| 1737583200 | 15.125 | 0.01 | 0.07 | 15.14 | 15.165 | 15.075 | 43293 |
| 1737496800 | 15.115 | 0.01 | 0.07 | 15.095 | 15.215 | 15.09 | 37914 |
| 1737410400 | 15.105 | -0.08 | -0.53 | 15.185 | 15.265 | 15.085 | 21326 |
| 1737151200 | 15.185 | 0.08 | 0.50 | 15.085 | 15.235 | 15.07 | 47990 |
| 1737064800 | 15.11 | 0.1 | 0.70 | 15.03 | 15.135 | 15.01 | 85371 |
| 1736978400 | 15.005 | -0.07 | -0.46 | 15.045 | 15.09 | 14.965 | 63978 |
| 1736892000 | 15.075 | -0.12 | -0.76 | 15.195 | 15.21 | 15.07 | 36223 |
| 1736805600 | 15.19 | -0.17 | -1.07 | 15.335 | 15.39 | 15.14 | 48707 |
| 1736546400 | 15.355 | 0.15 | 0.99 | 15.23 | 15.355 | 15.17 | 54207 |
| 1736460000 | 15.205 | -0.02 | -0.10 | 15.235 | 15.24 | 15.115 | 55297 |
| 1736373600 | 15.22 | -0.04 | -0.26 | 15.27 | 15.345 | 15.155 | 92160 |
| 1736287200 | 15.26 | 0.02 | 0.13 | 15.235 | 15.305 | 15.14 | 117290 |
| 1736200800 | 15.24 | -0.09 | -0.59 | 15.32 | 15.345 | 15.21 | 100531 |
| 1735941600 | 15.33 | -0.12 | -0.74 | 15.45 | 15.54 | 15.32 | 145836 |
| 1735855200 | 15.445 | -0.26 | -1.62 | 15.67 | 15.745 | 15.39 | 193811 |
| 1735595760 | 15.7 | -0.04 | -0.22 | 15.635 | 15.805 | 15.605 | 107836 |
| 1735336800 | 15.735 | 0.07 | 0.45 | 15.64 | 15.74 | 15.46 | 75838 |
| 1735250400 | 15.665 | 0.21 | 1.36 | 15.46 | 15.69 | 15.44 | 140247 |
| 1734991200 | 15.455 | 0.31 | 2.01 | 15.25 | 15.51 | 15.25 | 59404 |
| 1734732000 | 15.15 | -0.2 | -1.27 | 15.36 | 15.605 | 15.02 | 167044 |
| 1734645600 | 15.345 | -0.31 | -1.98 | 15.64 | 16.16 | 15.26 | 193927 |
| 1734559200 | 15.655 | 0.31 | 1.99 | 15.22 | 15.85 | 15.22 | 139652 |
| 1734472800 | 15.35 | 0.03 | 0.20 | 15.31 | 15.68 | 15.21 | 147477 |
| 1734386400 | 15.32 | 0.3 | 2.00 | 15.04 | 15.385 | 15.04 | 87736 |
| 1734127200 | 15.02 | 0.23 | 1.59 | 14.81 | 15.08 | 14.81 | 90054 |
| 1734040800 | 14.785 | 0.42 | 2.92 | 14.535 | 15.055 | 14.505 | 179020 |
| 1733954400 | 14.365 | -0.21 | -1.41 | 14.605 | 14.705 | 14.275 | 121465 |
| 1733868000 | 14.57 | -0.27 | -1.79 | 14.79 | 14.805 | 14.53 | 50589 |
| 1733781600 | 14.835 | 0.28 | 1.92 | 14.64 | 14.84 | 14.595 | 113368 |
| 1733522400 | 14.555 | 0.2 | 1.39 | 14.4 | 14.73 | 14.365 | 90409 |
| 1733436000 | 14.355 | 0.1 | 0.70 | 14.255 | 14.38 | 14.195 | 41093 |
| 1733349600 | 14.255 | 0.09 | 0.60 | 14.185 | 14.285 | 14.15 | 61594 |
| 1733263200 | 14.17 | 0.14 | 1.00 | 14.04 | 14.275 | 13.995 | 84493 |
| 1733176800 | 14.03 | 0.01 | 0.07 | 14.07 | 14.135 | 13.925 | 69261 |
| 1732917600 | 14.02 | -0.02 | -0.14 | 13.995 | 14.445 | 13.805 | 148113 |
| 1732831200 | 14.04 | 0.42 | 3.08 | 13.8 | 14.065 | 13.73 | 114225 |
| 1732744800 | 13.62 | 0.24 | 1.83 | 13.39 | 13.75 | 13.39 | 87717 |
| 1732658400 | 13.375 | -0.02 | -0.11 | 13.4 | 13.455 | 13.365 | 49385 |
| 1732572000 | 13.39 | 0.02 | 0.15 | 13.37 | 13.415 | 13.345 | 51992 |
| 1732312800 | 13.37 | 0.06 | 0.45 | 13.305 | 13.425 | 13.29 | 37145 |
| 1732226400 | 13.31 | 0.01 | 0.04 | 13.335 | 13.38 | 13.295 | 61854 |
| 1732053600 | 13.305 | -0.13 | -0.93 | 13.43 | 13.465 | 13.3 | 34479 |
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
