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 | -0.3 | -1.78997613365 | 16.76 | 16.76 | 16.26 | 66341 | 16.56133944 | DE |
| 4 | -1.28 | -7.21533258174 | 17.74 | 17.96 | 16.26 | 60091 | 16.87422661 | DE |
| 12 | -0.34 | -2.02380952381 | 16.8 | 18.78 | 16.26 | 77438 | 17.62358472 | DE |
| 26 | -0.62 | -3.6299765808 | 17.08 | 18.78 | 15.64 | 64230 | 17.22717392 | DE |
| 52 | 1.92 | 13.2049518569 | 14.54 | 18.78 | 14.22 | 54914 | 16.685011 | DE |
| 156 | 2.86 | 21.0294117647 | 13.6 | 18.78 | 11.68 | 62867 | 15.01695096 | DE |
| 260 | -2.6 | -13.6411332634 | 19.06 | 20 | 6.54 | 69130 | 14.05290487 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 16.64 | 0.22 | 1.34 | 16.42 | 16.64 | 16.399999 | 99262 |
| 1732210200 | 16.42 | -0.06 | -0.36 | 16.6 | 16.6 | 16.26 | 47165 |
| 1732123800 | 16.48 | -0.14 | -0.84 | 16.719999 | 16.719999 | 16.399999 | 78239 |
| 1732037400 | 16.62 | 0.02 | 0.12 | 16.7 | 16.7 | 16.44 | 54196 |
| 1731951000 | 16.6 | -0.2 | -1.19 | 16.76 | 16.76 | 16.54 | 52845 |
| 1731691800 | 16.8 | -0.04 | -0.24 | 16.8 | 16.92 | 16.68 | 39729 |
| 1731605400 | 16.84 | 0.36 | 2.18 | 16.559999 | 16.84 | 16.559999 | 46403 |
| 1731519000 | 16.48 | 0.08 | 0.49 | 16.36 | 16.559999 | 16.36 | 54649 |
| 1731432600 | 16.399999 | -0.38 | -2.26 | 16.719999 | 16.719999 | 16.399999 | 52399 |
| 1731346200 | 16.78 | -0.02 | -0.12 | 16.8 | 16.82 | 16.7 | 48817 |
| 1731087000 | 16.8 | 0.08 | 0.48 | 16.719999 | 16.84 | 16.66 | 58348 |
| 1731000600 | 16.719999 | -0.08 | -0.48 | 16.9 | 16.9 | 16.62 | 67595 |
| 1730914200 | 16.8 | -0.18 | -1.06 | 17 | 17.14 | 16.76 | 121014 |
| 1730827800 | 16.98 | -0.02 | -0.12 | 16.86 | 17.12 | 16.84 | 44789 |
| 1730741400 | 17 | -0.3 | -1.73 | 17.22 | 17.3 | 17 | 69748 |
| 1730482200 | 17.3 | 0.04 | 0.23 | 17.2 | 17.4 | 17.2 | 30465 |
| 1730395800 | 17.26 | -0.24 | -1.37 | 17.5 | 17.5 | 17.24 | 74515 |
| 1730309400 | 17.5 | -0.24 | -1.35 | 17.74 | 17.74 | 17.32 | 61941 |
| 1730223000 | 17.74 | -0.08 | -0.45 | 17.8 | 17.9 | 17.68 | 65305 |
| 1730136600 | 17.82 | 0.06 | 0.34 | 17.74 | 17.96 | 17.74 | 34393 |
| 1729873800 | 17.76 | -0.24 | -1.33 | 18 | 18 | 17.7 | 43053 |
| 1729787400 | 18 | -0.08 | -0.44 | 18.06 | 18.22 | 18 | 32189 |
| 1729701000 | 18.08 | 0 | 0.00 | 18.06 | 18.2 | 18.06 | 46119 |
| 1729614600 | 18.08 | -0.6 | -3.21 | 18.46 | 18.46 | 18.08 | 40634 |
| 1729528200 | 18.68 | 0 | 0.00 | 18.68 | 18.68 | 18.68 | 0 |
| 1729269000 | 18.68 | 0.24 | 1.30 | 18.6 | 18.78 | 18.54 | 67414 |
| 1729182600 | 18.44 | -0.26 | -1.39 | 18.7 | 18.72 | 18.28 | 77985 |
| 1729096200 | 18.7 | -0.08 | -0.43 | 18.72 | 18.76 | 18.5 | 169679 |
| 1729009800 | 18.78 | 0.5 | 2.74 | 18.3 | 18.78 | 18.28 | 63207 |
| 1728923400 | 18.28 | -0.04 | -0.22 | 18.3 | 18.32 | 18.22 | 39950 |
| 1728664200 | 18.32 | 0.32 | 1.78 | 18 | 18.38 | 18 | 36008 |
| 1728577800 | 18 | -0.06 | -0.33 | 18.1 | 18.12 | 17.92 | 817500 |
| 1728491400 | 18.06 | 0.12 | 0.67 | 17.98 | 18.14 | 17.98 | 27247 |
| 1728405000 | 17.94 | 0.06 | 0.34 | 17.84 | 18.12 | 17.78 | 82052 |
| 1728318600 | 17.88 | -0.14 | -0.78 | 18.1 | 18.1 | 17.8 | 40773 |
| 1728059400 | 18.02 | -0.08 | -0.44 | 18.1 | 18.3 | 18.02 | 40289 |
| 1727973000 | 18.1 | 0 | 0.00 | 18.1 | 18.32 | 18 | 104522 |
| 1727886600 | 18.1 | -0.04 | -0.22 | 18.3 | 18.3 | 17.94 | 70427 |
| 1727800200 | 18.14 | 0.28 | 1.57 | 17.86 | 18.22 | 17.86 | 48076 |
| 1727713800 | 17.86 | -0.22 | -1.22 | 18.02 | 18.1 | 17.86 | 141070 |
| 1727454600 | 18.08 | -0.06 | -0.33 | 18.1 | 18.22 | 18.08 | 78172 |
| 1727368200 | 18.14 | 0.14 | 0.78 | 18.04 | 18.24 | 18 | 95407 |
| 1727281800 | 18 | -0.04 | -0.22 | 18 | 18.04 | 17.92 | 55784 |
| 1727195400 | 18.04 | 0.18 | 1.01 | 17.86 | 18.08 | 17.74 | 86220 |
| 1727109000 | 17.86 | 0.46 | 2.64 | 17.32 | 17.96 | 17.32 | 141951 |
| 1726849800 | 17.4 | -0.06 | -0.34 | 17.4 | 17.56 | 17 | 160235 |
| 1726763400 | 17.46 | 0 | 0.00 | 17.4 | 17.68 | 17.38 | 45038 |
| 1726677000 | 17.46 | 0.02 | 0.11 | 17.48 | 17.5 | 17.38 | 34642 |
| 1726590600 | 17.44 | -0.18 | -1.02 | 17.62 | 17.74 | 17.42 | 41149 |
| 1726504200 | 17.62 | -0.06 | -0.34 | 17.7 | 17.78 | 17.6 | 32868 |
| 1726245000 | 17.68 | 0.16 | 0.91 | 17.5 | 17.8 | 17.5 | 53289 |
| 1726158600 | 17.52 | 0.12 | 0.69 | 17.5 | 17.6 | 17.4 | 31942 |
| 1726072200 | 17.4 | -0.08 | -0.46 | 17.6 | 17.6 | 17.24 | 64141 |
| 1725985800 | 17.48 | 0.42 | 2.46 | 17.2 | 17.68 | 17.16 | 105061 |
| 1725899400 | 17.06 | -0.24 | -1.39 | 17.2 | 17.24 | 16.94 | 42646 |
| 1725640200 | 17.3 | 0.18 | 1.05 | 17.1 | 17.3 | 17 | 82708 |
| 1725553800 | 17.12 | 0.18 | 1.06 | 17 | 17.3 | 17 | 59842 |
| 1725467400 | 16.94 | 0.2 | 1.19 | 16.62 | 17 | 16.6 | 81511 |
| 1725381000 | 16.739999 | -0.26 | -1.53 | 17 | 17 | 16.54 | 42981 |
| 1725294600 | 17 | 0.24 | 1.43 | 16.8 | 17 | 16.68 | 43236 |
| 1725035400 | 16.76 | 0.36 | 2.20 | 16.379999 | 16.76 | 16.379999 | 124298 |
| 1724949000 | 16.399999 | -0.44 | -2.61 | 16.9 | 16.96 | 16.399999 | 42094 |
| 1724862600 | 16.84 | -0.12 | -0.71 | 16.96 | 17 | 16.66 | 49990 |
| 1724776200 | 16.96 | -0.12 | -0.70 | 17.04 | 17.12 | 16.9 | 24039 |
| 1724689800 | 17.08 | 0.08 | 0.47 | 17 | 17.16 | 17 | 18174 |
| 1724430600 | 17 | 0.1 | 0.59 | 16.8 | 17.12 | 16.8 | 23591 |
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
