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 | -0.1008 | -0.663245163837 | 15.198 | 15.2115 | 15.0867 | 0 | 0 | IX |
| 4 | -0.2253 | -1.47038668625 | 15.3225 | 15.3498 | 15.0867 | 0 | 0 | IX |
| 12 | -0.0536 | -0.35377669826 | 15.1508 | 15.4445 | 15.0207 | 0 | 0 | IX |
| 26 | 0.18 | 1.20666076744 | 14.9172 | 15.4445 | 14.883 | 0 | 0 | IX |
| 52 | 0.3634 | 2.46643771464 | 14.7338 | 15.4445 | 14.4755 | 0 | 0 | IX |
| 156 | 1.1574 | 8.30284509103 | 13.9398 | 15.4445 | 13.8012 | 0 | 0 | IX |
| 260 | 1.1574 | 8.30284509103 | 13.9398 | 15.4445 | 13.8012 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 15.0972 | -0.01 | -0.09 | 15.1208 | 15.1328 | 15.0957 | 0 |
| 1736789400 | 15.1113 | -0.01 | -0.09 | 15.125 | 15.125 | 15.0867 | 0 |
| 1736530200 | 15.125 | -0.04 | -0.24 | 15.148 | 15.1575 | 15.1002 | 0 |
| 1736443800 | 15.1608 | -0 | -0.03 | 15.157 | 15.1783 | 15.1367 | 0 |
| 1736357400 | 15.1655 | -0.02 | -0.14 | 15.1862 | 15.196 | 15.1395 | 0 |
| 1736271000 | 15.1863 | -0.01 | -0.08 | 15.198 | 15.2115 | 15.1747 | 0 |
| 1736184600 | 15.198 | -0.01 | -0.07 | 15.2088 | 15.2198 | 15.1813 | 0 |
| 1735925400 | 15.2088 | -0.06 | -0.38 | 15.272 | 15.272 | 15.2025 | 0 |
| 1735839000 | 15.2665 | 0.01 | 0.08 | 15.2547 | 15.3098 | 15.2547 | 0 |
| 1735579800 | 15.2548 | -0 | -0.01 | 15.2558 | 15.2645 | 15.245 | 0 |
| 1735320600 | 15.2557 | -0.01 | -0.04 | 15.262 | 15.2995 | 15.2435 | 0 |
| 1734975000 | 15.262 | -0.03 | -0.23 | 15.2965 | 15.2965 | 15.2615 | 0 |
| 1734715800 | 15.2965 | 0.03 | 0.21 | 15.264 | 15.3038 | 15.2525 | 0 |
| 1734629400 | 15.264 | -0.06 | -0.42 | 15.3285 | 15.3285 | 15.2515 | 0 |
| 1734543000 | 15.3285 | -0 | -0.01 | 15.3262 | 15.3428 | 15.3135 | 0 |
| 1734456600 | 15.3305 | -0.01 | -0.07 | 15.3225 | 15.3498 | 15.315 | 0 |
| 1734370200 | 15.3405 | 0.01 | 0.03 | 15.3353 | 15.3492 | 15.3212 | 0 |
| 1734111000 | 15.3353 | -0.04 | -0.27 | 15.3733 | 15.3733 | 15.335 | 0 |
| 1734024600 | 15.3773 | -0.04 | -0.28 | 15.4205 | 15.434 | 15.376 | 0 |
| 1733938200 | 15.4205 | 0.01 | 0.05 | 15.4155 | 15.4445 | 15.4103 | 0 |
| 1733851800 | 15.4123 | 0.01 | 0.07 | 15.3918 | 15.4275 | 15.3885 | 0 |
| 1733765400 | 15.4015 | 0.01 | 0.04 | 15.3948 | 15.4367 | 15.3948 | 0 |
| 1733506200 | 15.3948 | 0.02 | 0.10 | 15.379 | 15.4185 | 15.3675 | 0 |
| 1733419800 | 15.379 | -0.02 | -0.11 | 15.3953 | 15.4123 | 15.371 | 0 |
| 1733333400 | 15.3953 | 0.01 | 0.06 | 15.3603 | 15.4017 | 15.359 | 0 |
| 1733247000 | 15.3865 | 0 | 0.01 | 15.3848 | 15.396 | 15.3552 | 0 |
| 1733160600 | 15.3848 | 0.04 | 0.26 | 15.3455 | 15.3995 | 15.3455 | 0 |
| 1732901400 | 15.3455 | 0.04 | 0.29 | 15.292 | 15.353 | 15.292 | 0 |
| 1732815000 | 15.3015 | 0.03 | 0.19 | 15.265 | 15.3105 | 15.265 | 0 |
| 1732728600 | 15.2725 | 0.02 | 0.12 | 15.2773 | 15.2888 | 15.2498 | 0 |
| 1732642200 | 15.2548 | 0.01 | 0.04 | 15.2432 | 15.2643 | 15.2415 | 0 |
| 1732555800 | 15.2483 | 0.03 | 0.23 | 15.2137 | 15.2625 | 15.2127 | 0 |
| 1732296600 | 15.2138 | 0.03 | 0.22 | 15.1657 | 15.2925 | 15.1565 | 0 |
| 1732210200 | 15.1798 | 0.01 | 0.10 | 15.165 | 15.2035 | 15.1405 | 0 |
| 1732123800 | 15.165 | -0.02 | -0.14 | 15.186 | 15.186 | 15.15 | 0 |
| 1732037400 | 15.186 | 0.02 | 0.11 | 15.178 | 15.2225 | 15.1585 | 0 |
| 1731951000 | 15.1692 | -0.01 | -0.10 | 15.1837 | 15.185 | 15.1427 | 0 |
| 1731691800 | 15.1837 | -0.03 | -0.17 | 15.209 | 15.2135 | 15.1675 | 0 |
| 1731605400 | 15.209 | 0.04 | 0.26 | 15.1555 | 15.2213 | 15.1535 | 0 |
| 1731519000 | 15.1698 | -0.01 | -0.09 | 15.1635 | 15.184 | 15.1348 | 0 |
| 1731432600 | 15.1837 | -0.02 | -0.12 | 15.196 | 15.2188 | 15.181 | 0 |
| 1731346200 | 15.2022 | 0.05 | 0.34 | 15.151 | 15.2198 | 15.151 | 0 |
| 1731087000 | 15.151 | 0.03 | 0.19 | 15.141 | 15.1713 | 15.1367 | 0 |
| 1731000600 | 15.122 | -0.01 | -0.06 | 15.1305 | 15.1425 | 15.0915 | 0 |
| 1730914200 | 15.1305 | 0.06 | 0.38 | 15.1573 | 15.1758 | 15.1017 | 0 |
| 1730827800 | 15.073 | -0.01 | -0.04 | 15.0785 | 15.0962 | 15.0572 | 0 |
| 1730741400 | 15.0785 | 0.01 | 0.09 | 15.0648 | 15.1013 | 15.0518 | 0 |
| 1730482200 | 15.0648 | 0 | 0.02 | 15.0623 | 15.1037 | 15.0467 | 0 |
| 1730395800 | 15.0622 | -0.03 | -0.18 | 15.049 | 15.078 | 15.0207 | 0 |
| 1730309400 | 15.09 | -0.05 | -0.35 | 15.1558 | 15.168 | 15.0775 | 0 |
| 1730223000 | 15.1433 | -0.03 | -0.19 | 15.1788 | 15.1798 | 15.139 | 0 |
| 1730136600 | 15.172 | 0.02 | 0.11 | 15.1557 | 15.1917 | 15.1318 | 0 |
| 1729873800 | 15.1558 | -0.02 | -0.14 | 15.1717 | 15.1855 | 15.1465 | 0 |
| 1729787400 | 15.1773 | 0.03 | 0.22 | 15.1585 | 15.194 | 15.1585 | 0 |
| 1729701000 | 15.1438 | 0.02 | 0.11 | 15.1275 | 15.1593 | 15.1275 | 0 |
| 1729614600 | 15.1275 | -0.02 | -0.15 | 15.1508 | 15.1578 | 15.1062 | 0 |
| 1729528200 | 15.1507 | -0.06 | -0.38 | 15.2085 | 15.2157 | 15.1483 | 0 |
| 1729269000 | 15.2085 | 0.02 | 0.10 | 15.1935 | 15.2225 | 15.177 | 0 |
| 1729182600 | 15.1932 | 0.02 | 0.11 | 15.163 | 15.196 | 15.1565 | 0 |
| 1729096200 | 15.1758 | 0.05 | 0.32 | 15.1568 | 15.1783 | 15.145 | 0 |
| 1729009800 | 15.1275 | 0.04 | 0.24 | 15.0915 | 15.1395 | 15.0915 | 0 |
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
