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 | 0.05 | 0.298507462687 | 16.75 | 16.8 | 16.75 | 184 | 16.79021739 | DE |
| 4 | 0.95 | 5.99369085174 | 15.85 | 17.1 | 15.85 | 178 | 16.75211268 | DE |
| 12 | -4.5 | -21.1267605634 | 21.3 | 21.4 | 15.05 | 718 | 17.73100403 | DE |
| 26 | -8.5 | -33.5968379447 | 25.3 | 27.1 | 15.05 | 586 | 20.16077956 | DE |
| 52 | -12 | -41.6666666667 | 28.8 | 28.8 | 15.05 | 671 | 22.37334724 | DE |
| 156 | -4.1 | -19.6172248804 | 20.9 | 35.9 | 15.05 | 1196 | 28.76679928 | DE |
| 260 | -2.6 | -13.4020618557 | 19.4 | 35.9 | 13.78 | 1243 | 27.18862989 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732037400 | 16.8 | 0.05 | 0.30 | 16.75 | 16.8 | 16.75 | 592 |
| 1731951000 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 3 |
| 1731691800 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 21 |
| 1731605400 | 16.75 | -0.35 | -2.05 | 16.75 | 16.75 | 16.75 | 120 |
| 1731519000 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1731432600 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1731346200 | 17.1 | 0.6 | 3.64 | 16.75 | 17.1 | 16.75 | 1208 |
| 1731087000 | 16.5 | 0 | 0.00 | 16.5 | 16.85 | 16.5 | 168 |
| 1731000600 | 16.5 | 0.3 | 1.85 | 16.2 | 16.5 | 16.2 | 352 |
| 1730914200 | 16.2 | -0.15 | -0.92 | 16.35 | 16.35 | 16.2 | 28 |
| 1730827800 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 1 |
| 1730741400 | 16.35 | -0.05 | -0.30 | 16.35 | 16.35 | 16.35 | 1 |
| 1730482200 | 16.399999 | -0.1 | -0.61 | 16.5 | 16.5 | 16.1 | 276 |
| 1730395800 | 16.5 | 0.4 | 2.48 | 16.149999 | 16.5 | 16.149999 | 148 |
| 1730309400 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 1 |
| 1730223000 | 16.1 | -0.1 | -0.62 | 16.149999 | 16.149999 | 16.05 | 58 |
| 1730136600 | 16.2 | -0.1 | -0.61 | 16.3 | 16.3 | 16.2 | 48 |
| 1729873800 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 1 |
| 1729787400 | 16.3 | 0.3 | 1.88 | 16 | 16.3 | 16 | 87 |
| 1729701000 | 16 | 0.15 | 0.95 | 15.85 | 16 | 15.85 | 82 |
| 1729614600 | 15.85 | -0.1 | -0.63 | 15.95 | 15.95 | 15.8 | 177 |
| 1729528200 | 15.95 | -0.1 | -0.62 | 16.05 | 16.05 | 15.5 | 387 |
| 1729269000 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 15.05 | 334 |
| 1729182600 | 16.05 | -0.55 | -3.31 | 16.7 | 16.7 | 16.05 | 301 |
| 1729096200 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1729009800 | 16.6 | -0.8 | -4.60 | 17.4 | 17.4 | 16.6 | 525 |
| 1728923400 | 17.4 | 0.4 | 2.35 | 17.5 | 17.5 | 17.4 | 179 |
| 1728664200 | 17 | -0.3 | -1.73 | 17 | 17 | 17 | 126 |
| 1728577800 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1728491400 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.1 | 222 |
| 1728405000 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.2 | 41 |
| 1728318600 | 17.3 | -0.05 | -0.29 | 17.3 | 17.3 | 17.2 | 81 |
| 1728059400 | 17.35 | 0.25 | 1.46 | 17.1 | 17.35 | 17.1 | 201 |
| 1727973000 | 17.1 | -0.1 | -0.58 | 17.2 | 17.2 | 17.1 | 51 |
| 1727886600 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 65 |
| 1727800200 | 17.2 | -0.8 | -4.44 | 18.1 | 18.1 | 17.2 | 176 |
| 1727713800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 341 |
| 1727454600 | 18 | -0.35 | -1.91 | 18.35 | 18.35 | 18 | 577 |
| 1727368200 | 18.35 | 0 | 0.00 | 18.35 | 18.35 | 18 | 783 |
| 1727281800 | 18.35 | 0.35 | 1.94 | 18.1 | 18.35 | 18 | 2766 |
| 1727195400 | 18 | -0.1 | -0.55 | 18.6 | 18.6 | 18 | 4469 |
| 1727109000 | 18.1 | 0.4 | 2.26 | 17.7 | 18.2 | 17.65 | 503 |
| 1726849800 | 17.7 | 0.1 | 0.57 | 17.65 | 17.7 | 17.6 | 23 |
| 1726763400 | 17.6 | -0.25 | -1.40 | 17.85 | 17.85 | 17.6 | 27 |
| 1726677000 | 17.85 | 0.95 | 5.62 | 16.8 | 17.85 | 16.7 | 20616 |
| 1726590600 | 16.9 | -0.1 | -0.59 | 17 | 17.2 | 16.8 | 113 |
| 1726504200 | 17 | 0.05 | 0.29 | 16.95 | 17 | 16.8 | 396 |
| 1726245000 | 16.95 | -0.25 | -1.45 | 17.3 | 17.6 | 16.95 | 623 |
| 1726158600 | 17.2 | -0.4 | -2.27 | 17.2 | 17.65 | 17.15 | 932 |
| 1726072200 | 17.6 | -1.2 | -6.38 | 18.85 | 18.85 | 17.6 | 975 |
| 1725985800 | 18.8 | -1.2 | -6.00 | 20 | 20.2 | 18.8 | 690 |
| 1725899400 | 20 | -0.6 | -2.91 | 20.6 | 20.6 | 20 | 67 |
| 1725640200 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 1 |
| 1725553800 | 20.6 | -0.3 | -1.44 | 20.9 | 20.9 | 20.6 | 13 |
| 1725467400 | 20.9 | 0.7 | 3.47 | 20.2 | 20.9 | 20.2 | 11 |
| 1725381000 | 20.2 | -0.6 | -2.88 | 21 | 21 | 20.2 | 113 |
| 1725294600 | 20.8 | -0.6 | -2.80 | 21.4 | 21.4 | 20.8 | 72 |
| 1725035400 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 1 |
| 1724949000 | 21.4 | 0.1 | 0.47 | 21.3 | 21.4 | 21.3 | 19 |
| 1724862600 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 6 |
| 1724776200 | 21.3 | 0 | 0.00 | 21.8 | 21.8 | 21.3 | 84 |
| 1724689800 | 21.3 | -0.5 | -2.29 | 21.8 | 21.8 | 21.3 | 62 |
| 1724430600 | 21.8 | 0.2 | 0.93 | 21.6 | 21.8 | 21.6 | 53 |
| 1724344200 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 24 |
| 1724257800 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 1 |
| 1724171400 | 21.6 | 0.2 | 0.93 | 21.4 | 21.6 | 21.4 | 12 |
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
