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 | 0.68 | 4.66072652502 | 14.59 | 15.55 | 14.24 | 523980 | 14.61483492 | CS |
| 4 | 2.36 | 18.2804027885 | 12.91 | 15.55 | 12.29 | 433415 | 13.646729 | CS |
| 12 | 0.96 | 6.70859538784 | 14.31 | 15.55 | 11.77 | 333043 | 13.27711959 | CS |
| 26 | 3.1 | 25.472473295 | 12.17 | 15.55 | 9.75 | 321748 | 12.1955142 | CS |
| 52 | 3.91 | 34.4190140845 | 11.36 | 15.55 | 9.75 | 322967 | 12.12328845 | CS |
| 156 | 7.69 | 101.451187335 | 7.58 | 15.55 | 5.01 | 232769 | 9.86655551 | CS |
| 260 | 1.22 | 8.68327402135 | 14.05 | 16.64 | 5.01 | 233560 | 9.8278089 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731619800 | 15.27 | 0.52 | 3.53 | 14.75 | 15.55 | 14.7 | 1211700 |
| 1731533400 | 14.75 | 0.23 | 1.58 | 14.79 | 14.96 | 14.62 | 576100 |
| 1731446940 | 14.52 | 0.06 | 0.41 | 14.47 | 14.62 | 14.24 | 308700 |
| 1731360540 | 14.46 | -0.06 | -0.41 | 14.27 | 14.76 | 14.25 | 410500 |
| 1731101400 | 14.52 | -0.31 | -2.09 | 14.92 | 15.08 | 14.33 | 871100 |
| 1731014940 | 14.83 | -0.01 | -0.07 | 14.59 | 14.98 | 14.47 | 453500 |
| 1730928600 | 14.84 | 0.39 | 2.70 | 14.42 | 14.84 | 14.19 | 359300 |
| 1730842200 | 14.45 | 0.62 | 4.48 | 13.77 | 14.45 | 13.75 | 446600 |
| 1730755800 | 13.83 | 0.28 | 2.07 | 13.68 | 13.93 | 13.57 | 265400 |
| 1730496600 | 13.55 | -0.29 | -2.10 | 13.85 | 13.85 | 13.44 | 231500 |
| 1730410200 | 13.84 | 0.06 | 0.44 | 13.77 | 13.95 | 13.71 | 254900 |
| 1730323800 | 13.78 | 0.25 | 1.85 | 13.47 | 13.83 | 13.44 | 217500 |
| 1730237340 | 13.53 | 0.08 | 0.59 | 13.45 | 13.6 | 13.27 | 417400 |
| 1730151000 | 13.45 | 0.55 | 4.26 | 12.95 | 13.47 | 12.9 | 804000 |
| 1729891800 | 12.9 | 0.29 | 2.30 | 12.6 | 12.94 | 12.55 | 270000 |
| 1729805400 | 12.61 | 0.32 | 2.60 | 12.36 | 12.72 | 12.3 | 433500 |
| 1729719000 | 12.29 | -0.2 | -1.60 | 12.41 | 12.47 | 12.29 | 203100 |
| 1729632600 | 12.49 | -0.07 | -0.56 | 12.46 | 12.55 | 12.38 | 156200 |
| 1729546140 | 12.56 | -0.02 | -0.16 | 12.5 | 12.56 | 12.41 | 1423200 |
| 1729287000 | 12.58 | -0.1 | -0.79 | 12.79 | 12.8 | 12.5 | 205500 |
| 1729200540 | 12.68 | -0.27 | -2.08 | 12.91 | 12.91 | 12.51 | 360300 |
| 1729114140 | 12.95 | 0.14 | 1.09 | 12.77 | 12.98 | 12.66 | 222300 |
| 1729027740 | 12.81 | 0.18 | 1.43 | 12.68 | 13.05 | 12.57 | 297700 |
| 1728941340 | 12.63 | 0.57 | 4.73 | 11.95 | 12.95 | 11.95 | 212300 |
| 1728682200 | 12.06 | -0.12 | -0.99 | 12.11 | 12.31 | 11.94 | 299000 |
| 1728595740 | 12.18 | 0.03 | 0.25 | 12.07 | 12.31 | 12.04 | 368600 |
| 1728509400 | 12.15 | -0.1 | -0.82 | 12.34 | 12.37 | 11.97 | 418100 |
| 1728422940 | 12.25 | 0.08 | 0.66 | 12.29 | 12.32 | 12.1 | 218800 |
| 1728336600 | 12.17 | -0.23 | -1.85 | 12.5 | 12.58 | 12.17 | 283100 |
| 1728077400 | 12.4 | -0.12 | -0.96 | 12.41 | 12.52 | 12.14 | 261900 |
| 1727991000 | 12.52 | 0.28 | 2.29 | 12.25 | 12.52 | 12 | 172900 |
| 1727904540 | 12.24 | 0.31 | 2.60 | 11.93 | 12.31 | 11.92 | 253000 |
| 1727818200 | 11.93 | -0.31 | -2.53 | 12.25 | 12.25 | 11.77 | 184600 |
| 1727731800 | 12.24 | -0.05 | -0.41 | 12.23 | 12.56 | 12.06 | 139200 |
| 1727472600 | 12.29 | 0.48 | 4.06 | 11.83 | 12.51 | 11.77 | 155100 |
| 1727386140 | 11.81 | -0.28 | -2.32 | 12.19 | 12.19 | 11.77 | 344400 |
| 1727299740 | 12.09 | -0.44 | -3.51 | 12.46 | 12.53 | 12.01 | 255600 |
| 1727213400 | 12.53 | 0.06 | 0.48 | 12.64 | 12.64 | 12.38 | 171100 |
| 1727127000 | 12.47 | -0.41 | -3.18 | 12.66 | 12.8 | 12.47 | 396900 |
| 1726867800 | 12.88 | -0.12 | -0.92 | 13.01 | 13.04 | 12.76 | 98000 |
| 1726781400 | 13 | -0.24 | -1.81 | 13.24 | 13.31 | 13 | 219600 |
| 1726695000 | 13.24 | 0.15 | 1.15 | 13.09 | 13.38 | 12.93 | 250000 |
| 1726608600 | 13.09 | -0.06 | -0.46 | 13.16 | 13.16 | 12.97 | 148700 |
| 1726522200 | 13.15 | -0.15 | -1.13 | 13.29 | 13.32 | 13.04 | 178600 |
| 1726263000 | 13.3 | 0.25 | 1.92 | 13.07 | 13.35 | 13.07 | 172900 |
| 1726176540 | 13.05 | -0.1 | -0.76 | 13.28 | 13.28 | 12.97 | 177500 |
| 1726090140 | 13.15 | 0.11 | 0.84 | 13.19 | 13.26 | 13.02 | 197600 |
| 1726003740 | 13.04 | 0.03 | 0.23 | 13.05 | 13.23 | 13.01 | 135600 |
| 1725917400 | 13.01 | -0.16 | -1.21 | 13.17 | 13.25 | 13.01 | 210300 |
| 1725658200 | 13.17 | -0.18 | -1.35 | 13.42 | 13.45 | 12.99 | 385100 |
| 1725571800 | 13.35 | 0.33 | 2.53 | 13.09 | 13.56 | 12.53 | 871300 |
| 1725485400 | 13.02 | 0.08 | 0.62 | 13.18 | 13.3 | 12.98 | 220900 |
| 1725399000 | 12.94 | -0.11 | -0.84 | 12.78 | 13.17 | 12.78 | 203100 |
| 1725312600 | 13.05 | -0.18 | -1.36 | 13.23 | 13.28 | 12.8 | 384900 |
| 1725053400 | 13.23 | -0.13 | -0.97 | 13.43 | 13.43 | 13.15 | 192700 |
| 1724967000 | 13.36 | -0.17 | -1.26 | 13.69 | 13.84 | 13.2 | 323600 |
| 1724880600 | 13.53 | -0.22 | -1.60 | 13.88 | 13.88 | 13.49 | 190200 |
| 1724794140 | 13.75 | -0.19 | -1.36 | 13.87 | 14.14 | 13.75 | 247200 |
| 1724707740 | 13.94 | -0.44 | -3.06 | 14.4 | 14.51 | 13.33 | 581500 |
| 1724448600 | 14.38 | 0.23 | 1.63 | 14.26 | 14.57 | 14.12 | 746800 |
| 1724362140 | 14.15 | 0 | 0.00 | 14.31 | 14.89 | 13.87 | 523600 |
| 1724275740 | 14.15 | 1.61 | 12.84 | 13.5 | 14.35 | 13.02 | 1427900 |
| 1724189340 | 12.54 | 0.37 | 3.04 | 12.22 | 12.54 | 11.97 | 293400 |
| 1724102940 | 12.17 | 0.21 | 1.76 | 11.96 | 12.35 | 11.9 | 385300 |
| 1723843800 | 11.96 | -0.05 | -0.42 | 11.98 | 12.16 | 11.73 | 279600 |
| 1723757340 | 12.01 | 0.2 | 1.69 | 11.77 | 12.2 | 11.77 | 194900 |
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
