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 | 0.23 | 1.36336692353 | 16.87 | 17.3 | 15.76 | 7742540 | 16.58236338 | PR |
| 4 | -0.09 | -0.523560209424 | 17.19 | 18.52 | 15.76 | 5018215 | 17.40923661 | PR |
| 12 | 0.71 | 4.33190970104 | 16.39 | 18.52 | 15.76 | 3605945 | 17.08471595 | PR |
| 26 | -2.15 | -11.1688311688 | 19.25 | 20.47 | 15.48 | 4212615 | 17.75828478 | PR |
| 52 | -3.87 | -18.4549356223 | 20.97 | 21.54 | 15.48 | 3858928 | 18.53834212 | PR |
| 156 | -15.57 | -47.6584022039 | 32.67 | 33.24 | 15.48 | 3621146 | 22.45996291 | PR |
| 260 | -11.52 | -40.251572327 | 28.62 | 80.2 | 15.48 | 3497856 | 32.16121873 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744407000 | 17.17 | 0.32 | 1.90 | 16.94 | 17.3 | 16.81 | 4019900 |
| 1744320600 | 16.85 | 0.11 | 0.66 | 16.79 | 16.98 | 16.64 | 4968200 |
| 1744234200 | 16.739999 | 0.7 | 4.36 | 15.87 | 16.87 | 15.76 | 10606000 |
| 1744147800 | 16.04 | -0.6 | -3.61 | 16.67 | 16.86 | 15.89 | 9121000 |
| 1744061400 | 16.64 | -0.13 | -0.78 | 16.36 | 17.01 | 16.32 | 5268200 |
| 1743802200 | 16.77 | -0.66 | -3.79 | 16.87 | 16.99 | 16.44 | 8749300 |
| 1743715800 | 17.43 | -0.44 | -2.46 | 17.54 | 17.63 | 17.3 | 6442800 |
| 1743629400 | 17.87 | -0.22 | -1.22 | 18.05 | 18.12 | 17.81 | 3730600 |
| 1743542940 | 18.09 | 0.15 | 0.84 | 17.98 | 18.4 | 17.91 | 7352100 |
| 1743456600 | 17.94 | -0.41 | -2.23 | 18.05 | 18.09 | 17.81 | 3388900 |
| 1743197400 | 18.35 | -0.05 | -0.27 | 18.4 | 18.45 | 18.17 | 2702800 |
| 1743111000 | 18.4 | 0.12 | 0.66 | 18.4 | 18.52 | 18.28 | 2733500 |
| 1743024600 | 18.28 | 0.06 | 0.33 | 18.05 | 18.39 | 18.04 | 3635500 |
| 1742938200 | 18.22 | 0.08 | 0.44 | 18.04 | 18.3 | 18.01 | 3819800 |
| 1742851740 | 18.14 | 0.21 | 1.17 | 18.2 | 18.29 | 17.98 | 3629300 |
| 1742592600 | 17.93 | 0.04 | 0.22 | 18.02 | 18.13 | 17.75 | 7527300 |
| 1742506200 | 17.89 | 0.2 | 1.13 | 17.64 | 17.89 | 17.51 | 4109200 |
| 1742419800 | 17.69 | -0.17 | -0.95 | 17.76 | 17.92 | 17.66 | 4434700 |
| 1742333400 | 17.86 | 0.14 | 0.79 | 17.85 | 17.86 | 17.59 | 1641400 |
| 1742247000 | 17.72 | 0.19 | 1.08 | 17.58 | 17.83 | 17.42 | 2749700 |
| 1741987800 | 17.53 | 0.49 | 2.88 | 17.19 | 17.62 | 17.1 | 3754000 |
| 1741901400 | 17.04 | 0.32 | 1.91 | 16.75 | 17.19 | 16.69 | 2045200 |
| 1741814940 | 16.719999 | -0.16 | -0.95 | 16.96 | 16.96 | 16.6 | 1909500 |
| 1741728600 | 16.88 | 0.02 | 0.12 | 16.91 | 16.99 | 16.66 | 2164400 |
| 1741642140 | 16.86 | -0.28 | -1.63 | 16.85 | 16.97 | 16.64 | 4077500 |
| 1741382940 | 17.14 | 0.29 | 1.72 | 16.8 | 17.19 | 16.61 | 3338100 |
| 1741296540 | 16.85 | 0.09 | 0.54 | 16.76 | 16.98 | 16.68 | 4711700 |
| 1741210140 | 16.76 | 0.16 | 0.96 | 16.61 | 16.82 | 16.61 | 2347900 |
| 1740778200 | 16.6 | -0.35 | -2.06 | 16.79 | 16.9 | 16.57 | 2433500 |
| 1740691740 | 16.95 | -0.17 | -0.99 | 17.13 | 17.27 | 16.78 | 3836700 |
| 1740605400 | 17.12 | -0.05 | -0.29 | 17.28 | 17.34 | 17.09 | 1637800 |
| 1740519000 | 17.17 | -0.16 | -0.92 | 17.24 | 17.28 | 17.12 | 1794400 |
| 1740432540 | 17.33 | -0.13 | -0.74 | 17.39 | 17.62 | 17.25 | 2344700 |
| 1740173400 | 17.46 | 0.17 | 0.98 | 17.29 | 17.51 | 17.24 | 3849400 |
| 1740087000 | 17.29 | 0.44 | 2.61 | 17.12 | 17.53 | 17.05 | 5186200 |
| 1740000540 | 16.85 | -0.03 | -0.18 | 16.8 | 16.9 | 16.629999 | 2730200 |
| 1739914140 | 16.88 | 0.04 | 0.24 | 16.95 | 17.08 | 16.88 | 1646700 |
| 1739827800 | 16.84 | -0.09 | -0.53 | 16.9 | 17.03 | 16.83 | 1594300 |
| 1739568600 | 16.93 | 0.23 | 1.38 | 16.78 | 17.03 | 16.77 | 2584500 |
| 1739482140 | 16.7 | 0.08 | 0.48 | 16.62 | 16.7 | 16.48 | 2648400 |
| 1739395740 | 16.62 | -0.22 | -1.31 | 16.719999 | 16.8 | 16.6 | 3505800 |
| 1739309400 | 16.84 | 0.05 | 0.30 | 16.68 | 16.88 | 16.5 | 3009900 |
| 1739222940 | 16.79 | 0.04 | 0.24 | 16.81 | 16.85 | 16.68 | 3112000 |
| 1738963800 | 16.75 | -0.08 | -0.48 | 16.83 | 16.95 | 16.61 | 2982900 |
| 1738877340 | 16.83 | 0.28 | 1.69 | 16.76 | 16.92 | 16.719999 | 3502400 |
| 1738790940 | 16.55 | 0.01 | 0.06 | 16.5 | 16.64 | 16.42 | 3377500 |
| 1738704600 | 16.54 | -0.1 | -0.60 | 16.55 | 16.7 | 16.46 | 1744200 |
| 1738618200 | 16.64 | -0.01 | -0.06 | 16.55 | 16.73 | 16.52 | 2006700 |
| 1738358940 | 16.649999 | -0.28 | -1.65 | 16.93 | 16.99 | 16.61 | 3068000 |
| 1738272540 | 16.93 | 0.63 | 3.87 | 16.329999 | 17.1 | 16.329999 | 2478100 |
| 1738186200 | 16.3 | 0.1 | 0.62 | 16.309999 | 16.41 | 16.19 | 1836200 |
| 1738099740 | 16.2 | -0.28 | -1.70 | 16.469999 | 16.469999 | 16.129999 | 2776500 |
| 1738013340 | 16.48 | 0.18 | 1.10 | 16.23 | 16.53 | 16.19 | 3267100 |
| 1737754200 | 16.3 | 0.07 | 0.43 | 16.329999 | 16.44 | 16.239999 | 2081400 |
| 1737667740 | 16.23 | -0.09 | -0.55 | 16.34 | 16.43 | 16.149999 | 3052800 |
| 1737581400 | 16.32 | -0.34 | -2.04 | 16.75 | 16.76 | 16.23 | 3208200 |
| 1737495000 | 16.66 | -0.04 | -0.24 | 16.739999 | 16.79 | 16.48 | 4305900 |
| 1737408600 | 16.7 | 0.02 | 0.12 | 16.67 | 16.719999 | 16.489999 | 2506500 |
| 1737149400 | 16.68 | 0.44 | 2.71 | 16.39 | 16.7 | 16.34 | 4077300 |
| 1737062940 | 16.239999 | 0.22 | 1.37 | 15.86 | 16.34 | 15.51 | 7254100 |
| 1736976540 | 16.02 | 0.31 | 1.97 | 15.82 | 16.14 | 15.73 | 4262000 |
| 1736890140 | 15.71 | 0.18 | 1.16 | 15.61 | 15.79 | 15.57 | 3630700 |
| 1736803740 | 15.53 | -0.2 | -1.27 | 15.75 | 15.81 | 15.48 | 3301700 |
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
