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 | 0.1212 | 0.786175760878 | 15.4164 | 15.8707 | 15.407 | 0 | 0 | IX |
| 4 | 0.1758 | 1.14439714096 | 15.3618 | 15.8707 | 15.17 | 0 | 0 | IX |
| 12 | -0.1154 | -0.737238867949 | 15.653 | 15.97 | 13.9305 | 0 | 0 | IX |
| 26 | 0.3306 | 2.17399881633 | 15.207 | 16.1143 | 13.9305 | 0 | 0 | IX |
| 52 | 0.3201 | 2.10349926072 | 15.2175 | 16.1143 | 13.9305 | 0 | 0 | IX |
| 156 | -0.048 | -0.307976593779 | 15.5856 | 16.1143 | 13.9305 | 0 | 0 | IX |
| 260 | -0.048 | -0.307976593779 | 15.5856 | 16.1143 | 13.9305 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 15.8428 | 0.31 | 2.02 | 15.5305 | 15.8707 | 15.5191 | 0 |
| 1733160600 | 15.5297 | 0.01 | 0.09 | 15.5085 | 15.8556 | 15.4946 | 0 |
| 1732901400 | 15.515 | 0.04 | 0.24 | 15.4925 | 15.8472 | 15.4457 | 0 |
| 1732815000 | 15.4779 | 0.03 | 0.17 | 15.4654 | 15.828 | 15.407 | 0 |
| 1732728600 | 15.4524 | 0.04 | 0.23 | 15.4164 | 15.8059 | 15.4072 | 0 |
| 1732642200 | 15.4172 | -0.01 | -0.03 | 15.4307 | 15.8082 | 15.4076 | 0 |
| 1732555800 | 15.4225 | 0.11 | 0.72 | 15.3102 | 15.8075 | 15.3102 | 0 |
| 1732296600 | 15.3119 | 0.1 | 0.65 | 15.7034 | 15.7733 | 15.2577 | 0 |
| 1732210200 | 15.2136 | -0.14 | -0.89 | 15.3487 | 15.7448 | 15.2136 | 0 |
| 1732123800 | 15.3504 | 0.03 | 0.19 | 15.3205 | 15.3672 | 15.173 | 0 |
| 1732037400 | 15.3213 | 0.04 | 0.23 | 15.2821 | 15.7775 | 15.2428 | 0 |
| 1731951000 | 15.2854 | -0.03 | -0.23 | 15.32 | 15.7548 | 15.2145 | 0 |
| 1731691800 | 15.32 | -0.05 | -0.33 | 15.4253 | 15.7618 | 15.2857 | 0 |
| 1731605400 | 15.3702 | 0.01 | 0.06 | 15.3244 | 15.4035 | 15.2537 | 0 |
| 1731519000 | 15.3607 | -0.01 | -0.06 | 15.17 | 15.6 | 15.17 | 0 |
| 1731432600 | 15.3705 | -0.04 | -0.26 | 15.3977 | 15.799 | 15.3234 | 0 |
| 1731346200 | 15.4102 | -0.01 | -0.06 | 15.4188 | 15.7975 | 15.3638 | 0 |
| 1731087000 | 15.4187 | 0.06 | 0.37 | 15.3623 | 15.8027 | 15.3623 | 0 |
| 1731000600 | 15.3622 | 0.04 | 0.24 | 15.341 | 15.7698 | 15.2696 | 0 |
| 1730914200 | 15.3247 | -0.03 | -0.22 | 15.3618 | 15.7513 | 15.301 | 0 |
| 1730827800 | 15.3585 | -0.03 | -0.18 | 15.3705 | 15.79 | 15.345 | 0 |
| 1730741400 | 15.3862 | 0.02 | 0.15 | 15.3612 | 15.7898 | 15.3588 | 0 |
| 1730482200 | 15.3629 | -0.03 | -0.20 | 15.3887 | 15.4585 | 15.3255 | 0 |
| 1730395800 | 15.3938 | -0.03 | -0.17 | 15.4215 | 15.7792 | 15.2673 | 0 |
| 1730309400 | 15.4199 | 0.04 | 0.27 | 15.3758 | 15.799 | 15.3525 | 0 |
| 1730223000 | 15.3791 | -0.03 | -0.20 | 15.4145 | 15.7705 | 15.3265 | 0 |
| 1730136600 | 15.4099 | -0.35 | -2.21 | 15.7923 | 15.878 | 15.3962 | 0 |
| 1729873800 | 15.7574 | 0.3 | 1.94 | 15.4678 | 15.8145 | 15.4243 | 0 |
| 1729787400 | 15.4574 | 0.02 | 0.16 | 15.453 | 15.8219 | 15.394 | 0 |
| 1729701000 | 15.4327 | -0.01 | -0.07 | 15.478 | 15.8573 | 15.3577 | 0 |
| 1729614600 | 15.4441 | -0.02 | -0.14 | 15.439 | 15.8127 | 15.4252 | 0 |
| 1729528200 | 15.4663 | -0.09 | -0.58 | 15.5387 | 15.859 | 15.463 | 0 |
| 1729269000 | 15.5567 | 0.02 | 0.11 | 15.5163 | 15.8693 | 15.515 | 0 |
| 1729182600 | 15.5395 | -0.04 | -0.27 | 15.5638 | 15.8617 | 15.5273 | 0 |
| 1729096200 | 15.582 | 0.04 | 0.28 | 15.5762 | 15.884 | 15.5632 | 0 |
| 1729009800 | 15.5387 | 0.04 | 0.28 | 15.5265 | 15.8645 | 15.5197 | 0 |
| 1728923400 | 15.495 | -0.3 | -1.89 | 15.794 | 15.845 | 15.4776 | 0 |
| 1728664200 | 15.794 | 0.28 | 1.83 | 15.5158 | 15.8472 | 15.4756 | 0 |
| 1728577800 | 15.5108 | -0.02 | -0.12 | 15.5977 | 15.849 | 15.4928 | 0 |
| 1728491400 | 15.5289 | 0.01 | 0.09 | 15.5378 | 15.8647 | 13.9305 | 0 |
| 1728405000 | 15.5157 | -0 | -0.03 | 15.5415 | 15.8515 | 15.4997 | 0 |
| 1728318600 | 15.5202 | -0.06 | -0.38 | 15.5581 | 15.8517 | 15.4717 | 0 |
| 1728059400 | 15.5795 | -0.09 | -0.60 | 15.6504 | 15.8359 | 15.566 | 0 |
| 1727973000 | 15.6738 | 0.01 | 0.05 | 15.7015 | 15.835 | 15.6643 | 0 |
| 1727886600 | 15.666 | -0.08 | -0.48 | 15.7417 | 15.835 | 15.6652 | 0 |
| 1727800200 | 15.7417 | 0.05 | 0.30 | 15.7108 | 15.7819 | 15.6191 | 0 |
| 1727713800 | 15.694 | -0.01 | -0.06 | 15.7077 | 15.76 | 15.6275 | 0 |
| 1727454600 | 15.7036 | 0.02 | 0.13 | 15.6938 | 15.7617 | 15.6377 | 0 |
| 1727368200 | 15.683 | -0 | -0.03 | 15.76 | 15.7633 | 15.6599 | 0 |
| 1727281800 | 15.687 | -0.03 | -0.20 | 15.7208 | 15.7695 | 15.6664 | 0 |
| 1727195400 | 15.7182 | 0.02 | 0.13 | 15.7062 | 15.76 | 15.6715 | 0 |
| 1727109000 | 15.6978 | 0 | 0.03 | 15.6975 | 15.76 | 15.677 | 0 |
| 1726849800 | 15.6936 | -0.01 | -0.07 | 15.714 | 15.7617 | 15.655 | 0 |
| 1726763400 | 15.7052 | -0.03 | -0.18 | 15.7393 | 15.7723 | 15.6997 | 0 |
| 1726677000 | 15.7337 | -0.03 | -0.20 | 15.7689 | 15.8155 | 15.721 | 0 |
| 1726590600 | 15.7659 | 0.05 | 0.33 | 15.7897 | 15.8149 | 15.7367 | 0 |
| 1726504200 | 15.714 | 0.02 | 0.10 | 15.76 | 15.8085 | 15.7058 | 0 |
| 1726245000 | 15.6988 | -0.03 | -0.17 | 15.7578 | 15.97 | 15.6979 | 0 |
| 1726158600 | 15.7254 | 0.02 | 0.14 | 15.7418 | 15.8408 | 15.673 | 0 |
| 1726072200 | 15.704 | -0.03 | -0.17 | 15.653 | 15.9406 | 15.653 | 0 |
| 1725985800 | 15.7315 | -0.06 | -0.36 | 15.6963 | 15.8993 | 15.6505 | 0 |
| 1725899400 | 15.7891 | 0.08 | 0.52 | 15.7617 | 15.7891 | 15.6465 | 0 |
| 1725640200 | 15.7074 | 0.05 | 0.29 | 15.6981 | 15.7625 | 15.6619 | 0 |
| 1725553800 | 15.6615 | 0.03 | 0.17 | 15.9087 | 15.9408 | 15.6332 | 0 |
| 1725467400 | 15.6343 | -0.01 | -0.06 | 15.6085 | 15.8783 | 14.7283 | 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
