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 | 0.2022 | 1.11804127132 | 18.0852 | 18.4021 | 17.9919 | 0 | 0 | IX |
| 4 | -0.5992 | -3.17261974098 | 18.8866 | 19.287 | 17.9919 | 0 | 0 | IX |
| 12 | -0.2429 | -1.31082605247 | 18.5303 | 19.8959 | 17.8621 | 0 | 0 | IX |
| 26 | -1.3375 | -6.81532135196 | 19.6249 | 20.8118 | 17.6831 | 0 | 0 | IX |
| 52 | -0.6226 | -3.29243786356 | 18.91 | 20.8361 | 17.6831 | 0 | 0 | IX |
| 156 | -12.018 | -39.6562988774 | 30.3054 | 30.4296 | 17.6831 | 0 | 0 | IX |
| 260 | -12.018 | -39.6562988774 | 30.3054 | 30.4296 | 17.6831 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 18.1716 | 0.08 | 0.46 | 18.0697 | 18.2221 | 18.0697 | 0 |
| 1732037400 | 18.0887 | -0.05 | -0.30 | 18.1767 | 18.2278 | 18.0066 | 0 |
| 1731951000 | 18.1428 | -0.07 | -0.41 | 18.1498 | 18.1538 | 17.9919 | 0 |
| 1731691800 | 18.2177 | 0.06 | 0.34 | 18.2023 | 18.4021 | 18.2023 | 0 |
| 1731605400 | 18.1554 | -0.01 | -0.07 | 18.0852 | 18.1869 | 18.0702 | 0 |
| 1731519000 | 18.1685 | 0.16 | 0.89 | 18.0471 | 18.1941 | 18.0234 | 0 |
| 1731432600 | 18.0084 | -0.39 | -2.14 | 18.3833 | 18.3833 | 18.0021 | 0 |
| 1731346200 | 18.4018 | 0.21 | 1.13 | 18.3363 | 18.4566 | 18.3363 | 0 |
| 1731087000 | 18.1958 | -0.19 | -1.02 | 18.323 | 18.3855 | 18.1903 | 0 |
| 1731000600 | 18.383 | 0.08 | 0.43 | 18.3269 | 18.4243 | 18.3006 | 0 |
| 1730914200 | 18.304 | -0.75 | -3.92 | 19.2852 | 19.287 | 18.1922 | 0 |
| 1730827800 | 19.0499 | -0.13 | -0.69 | 19.1975 | 19.1975 | 18.9706 | 0 |
| 1730741400 | 19.1818 | 0.38 | 2.03 | 18.8413 | 19.2188 | 18.8413 | 0 |
| 1730482200 | 18.8004 | 0.06 | 0.32 | 18.6638 | 18.9075 | 18.6638 | 0 |
| 1730395800 | 18.7403 | 0 | 0.01 | 18.6807 | 18.7604 | 18.6002 | 0 |
| 1730309400 | 18.7384 | -0.16 | -0.82 | 18.8342 | 18.8422 | 18.7066 | 0 |
| 1730223000 | 18.8938 | -0.32 | -1.66 | 19.115 | 19.1482 | 18.8863 | 0 |
| 1730136600 | 19.2125 | 0.11 | 0.59 | 19.074 | 19.2362 | 19.0217 | 0 |
| 1729873800 | 19.0996 | 0.24 | 1.25 | 19.0113 | 19.1087 | 18.9859 | 0 |
| 1729787400 | 18.8641 | -0.11 | -0.58 | 18.8866 | 18.9727 | 18.8638 | 0 |
| 1729701000 | 18.9745 | -0.14 | -0.72 | 19.2175 | 19.2705 | 18.9536 | 0 |
| 1729614600 | 19.1117 | -0.03 | -0.13 | 19.1933 | 19.2024 | 19.0803 | 0 |
| 1729528200 | 19.1373 | -0.04 | -0.20 | 19.2382 | 19.2661 | 19.1143 | 0 |
| 1729269000 | 19.176 | 0.1 | 0.53 | 19.1702 | 19.2044 | 19.1487 | 0 |
| 1729182600 | 19.0747 | -0 | -0.03 | 19.0678 | 19.1867 | 19.0589 | 0 |
| 1729096200 | 19.0796 | 0.02 | 0.13 | 18.9535 | 19.0823 | 18.9085 | 0 |
| 1729009800 | 19.0554 | -0.26 | -1.34 | 19.2001 | 19.2053 | 19.0167 | 0 |
| 1728923400 | 19.3134 | -0.07 | -0.38 | 19.3864 | 19.3932 | 19.2539 | 0 |
| 1728664200 | 19.3868 | -0 | -0.02 | 19.237 | 19.389 | 19.2215 | 0 |
| 1728577800 | 19.3904 | -0.2 | -1.04 | 19.6778 | 19.6778 | 19.3746 | 0 |
| 1728491400 | 19.5947 | -0.12 | -0.59 | 19.3763 | 19.5985 | 19.3755 | 0 |
| 1728405000 | 19.7105 | 0.04 | 0.20 | 19.8246 | 19.8452 | 19.6539 | 0 |
| 1728318600 | 19.6711 | 0.21 | 1.10 | 19.5168 | 19.7675 | 19.4903 | 0 |
| 1728059400 | 19.4575 | 0.1 | 0.50 | 19.3554 | 19.5075 | 19.3499 | 0 |
| 1727973000 | 19.36 | -0.19 | -0.98 | 19.4685 | 19.4814 | 19.3256 | 0 |
| 1727886600 | 19.5513 | -0.16 | -0.82 | 19.6996 | 19.7073 | 19.427 | 0 |
| 1727800200 | 19.7121 | -0.05 | -0.23 | 19.7482 | 19.833 | 19.6291 | 0 |
| 1727713800 | 19.7578 | 0.03 | 0.15 | 19.8799 | 19.8959 | 19.7482 | 0 |
| 1727454600 | 19.7285 | 0.49 | 2.52 | 19.5463 | 19.729 | 19.5212 | 0 |
| 1727368200 | 19.2427 | 0.17 | 0.91 | 19.0987 | 19.4288 | 19.0987 | 0 |
| 1727281800 | 19.0684 | -0.04 | -0.20 | 19.0917 | 19.1213 | 19.0246 | 0 |
| 1727195400 | 19.1061 | 0.18 | 0.95 | 19.1066 | 19.2263 | 19.0848 | 0 |
| 1727109000 | 18.9263 | 0.17 | 0.89 | 18.7726 | 18.9574 | 18.7726 | 0 |
| 1726849800 | 18.7602 | -0.19 | -1.00 | 18.8407 | 18.8506 | 18.7228 | 0 |
| 1726763400 | 18.95 | 0.06 | 0.31 | 18.8993 | 19.0927 | 18.8957 | 0 |
| 1726677000 | 18.8915 | -0.07 | -0.35 | 18.9631 | 18.9933 | 18.8915 | 0 |
| 1726590600 | 18.9586 | 0.23 | 1.21 | 18.7541 | 18.9829 | 18.7521 | 0 |
| 1726504200 | 18.7319 | -0.08 | -0.42 | 18.7781 | 18.7804 | 18.6242 | 0 |
| 1726245000 | 18.8109 | 0.21 | 1.14 | 18.6138 | 18.8257 | 18.6138 | 0 |
| 1726158600 | 18.5986 | 0.09 | 0.47 | 18.6658 | 18.7438 | 18.542 | 0 |
| 1726072200 | 18.5121 | 0.65 | 3.63 | 18.0379 | 18.5126 | 18.0379 | 0 |
| 1725985800 | 17.8628 | -0.2 | -1.11 | 17.9372 | 17.993 | 17.8621 | 0 |
| 1725899400 | 18.0631 | -0.03 | -0.17 | 18.0413 | 18.1662 | 18.0413 | 0 |
| 1725640200 | 18.0931 | -0.3 | -1.64 | 18.3235 | 18.3628 | 18.0807 | 0 |
| 1725553800 | 18.3949 | 0.01 | 0.07 | 18.3824 | 18.5091 | 18.3758 | 0 |
| 1725467400 | 18.3817 | -0.01 | -0.04 | 18.282 | 18.4401 | 18.2125 | 0 |
| 1725381000 | 18.3897 | -0.31 | -1.65 | 18.7179 | 18.7973 | 18.3896 | 0 |
| 1725294600 | 18.6979 | 0.04 | 0.21 | 18.7096 | 18.7104 | 18.6535 | 0 |
| 1725035400 | 18.6593 | 0.05 | 0.24 | 18.6326 | 18.7455 | 18.6182 | 0 |
| 1724949000 | 18.614 | 0.11 | 0.61 | 18.5303 | 18.6684 | 18.5141 | 0 |
| 1724862600 | 18.5017 | -0.04 | -0.20 | 18.5526 | 18.6384 | 18.4661 | 0 |
| 1724776200 | 18.5389 | -0.17 | -0.88 | 18.6573 | 18.6674 | 18.4921 | 0 |
| 1724689800 | 18.704 | 0.2 | 1.10 | 18.5946 | 18.776 | 18.5832 | 0 |
| 1724430600 | 18.5012 | 0.24 | 1.32 | 18.2318 | 18.5342 | 18.2286 | 0 |
| 1724344200 | 18.261 | -0.08 | -0.42 | 18.3854 | 18.4267 | 18.2589 | 0 |
| 1724257800 | 18.3385 | 0.04 | 0.22 | 18.2872 | 18.3776 | 18.2818 | 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
