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 | 0.53 | 3.72452565004 | 14.23 | 14.77 | 14.18 | 84630 | 14.48018572 | DE |
| 4 | 0.55 | 3.87051372273 | 14.21 | 14.77 | 13.77 | 114844 | 14.09997864 | DE |
| 12 | -0.28 | -1.86170212766 | 15.04 | 15.37 | 13.17 | 131644 | 14.56965791 | DE |
| 26 | 1.19 | 8.76934414149 | 13.57 | 15.37 | 13.17 | 122601 | 14.41777086 | DE |
| 52 | 2.93 | 24.7675401522 | 11.83 | 15.95 | 11.69 | 187164 | 14.03446824 | DE |
| 156 | 3.41 | 30.0440528634 | 11.35 | 15.95 | 8.25 | 236482 | 12.28865726 | DE |
| 260 | 3.88 | 35.6617647059 | 10.88 | 15.95 | 4.448 | 255767 | 10.48910986 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 14.76 | 0.17 | 1.17 | 14.6 | 14.77 | 14.53 | 156378 |
| 1735925400 | 14.59 | 0.11 | 0.76 | 14.48 | 14.69 | 14.47 | 122499 |
| 1735839000 | 14.48 | 0.1 | 0.70 | 14.44 | 14.49 | 14.31 | 132111 |
| 1735666200 | 14.38 | 0.08 | 0.56 | 14.3 | 14.39 | 14.3 | 21145 |
| 1735579800 | 14.3 | 0.1 | 0.70 | 14.23 | 14.32 | 14.18 | 62764 |
| 1735320600 | 14.2 | 0.07 | 0.50 | 14.15 | 14.21 | 14.11 | 101805 |
| 1735061400 | 14.13 | 0.08 | 0.57 | 14.04 | 14.14 | 14.04 | 36429 |
| 1734975000 | 14.05 | 0.04 | 0.29 | 14 | 14.08 | 13.93 | 78929 |
| 1734715800 | 14.01 | 0.01 | 0.07 | 13.89 | 14.05 | 13.82 | 207111 |
| 1734629400 | 14 | 0.16 | 1.16 | 13.8 | 14.05 | 13.78 | 219397 |
| 1734543000 | 13.84 | 0.01 | 0.07 | 13.81 | 13.89 | 13.77 | 101125 |
| 1734456600 | 13.83 | -0.1 | -0.72 | 13.9 | 13.99 | 13.83 | 119814 |
| 1734370200 | 13.93 | -0.05 | -0.36 | 14 | 14.08 | 13.93 | 138625 |
| 1734111000 | 13.98 | -0.06 | -0.43 | 14.05 | 14.12 | 13.98 | 120841 |
| 1734024600 | 14.04 | 0.01 | 0.07 | 14.03 | 14.12 | 14.01 | 86787 |
| 1733938200 | 14.03 | -0.16 | -1.13 | 14.1 | 14.18 | 14.03 | 121876 |
| 1733851800 | 14.19 | 0 | 0.00 | 14.19 | 14.19 | 14.19 | 0 |
| 1733765400 | 14.19 | -0.02 | -0.14 | 14.21 | 14.34 | 14.17 | 166238 |
| 1733506200 | 14.21 | -0.2 | -1.39 | 14.3 | 14.45 | 14.11 | 139069 |
| 1733419800 | 14.41 | -0.38 | -2.57 | 13.84 | 14.62 | 13.17 | 420020 |
| 1733333400 | 14.79 | 0.12 | 0.82 | 14.64 | 14.79 | 14.58 | 113700 |
| 1733247000 | 14.67 | 0.09 | 0.62 | 14.55 | 14.77 | 14.55 | 105839 |
| 1733160600 | 14.58 | -0.06 | -0.41 | 14.49 | 14.71 | 14.42 | 168775 |
| 1732901400 | 14.64 | 0.08 | 0.55 | 14.56 | 14.65 | 14.54 | 99467 |
| 1732815000 | 14.56 | -0.26 | -1.75 | 14.66 | 14.72 | 14.49 | 99147 |
| 1732728600 | 14.82 | 0 | 0.00 | 14.82 | 14.82 | 14.82 | 0 |
| 1732642200 | 14.82 | -0.01 | -0.07 | 15.12 | 15.15 | 14.78 | 280955 |
| 1732555800 | 14.83 | 0.03 | 0.20 | 14.87 | 14.9 | 14.74 | 142224 |
| 1732296600 | 14.8 | -0.07 | -0.47 | 14.87 | 14.87 | 14.67 | 75426 |
| 1732210200 | 14.87 | 0 | 0.00 | 14.84 | 14.9 | 14.72 | 82263 |
| 1732123800 | 14.87 | -0.01 | -0.07 | 15.03 | 15.05 | 14.87 | 128453 |
| 1732037400 | 14.88 | 0.07 | 0.47 | 14.84 | 14.93 | 14.65 | 119601 |
| 1731951000 | 14.81 | 0.14 | 0.95 | 14.73 | 14.9 | 14.7 | 139258 |
| 1731691800 | 14.67 | -0.23 | -1.54 | 14.84 | 14.99 | 14.62 | 110532 |
| 1731605400 | 14.9 | 0.13 | 0.88 | 14.77 | 14.91 | 14.71 | 138491 |
| 1731519000 | 14.77 | 0.18 | 1.23 | 14.54 | 14.77 | 14.54 | 177016 |
| 1731432600 | 14.59 | 0.42 | 2.96 | 14.09 | 14.66 | 14.08 | 221124 |
| 1731346200 | 14.17 | 0.05 | 0.35 | 14.06 | 14.22 | 14.06 | 139764 |
| 1731087000 | 14.12 | -0.03 | -0.21 | 14.14 | 14.33 | 14.03 | 125486 |
| 1731000600 | 14.15 | -0.72 | -4.84 | 14.9 | 15.06 | 14.15 | 291645 |
| 1730914200 | 14.87 | 0.16 | 1.09 | 14.89 | 15.35 | 14.72 | 192463 |
| 1730827800 | 14.71 | 0.03 | 0.20 | 14.81 | 14.81 | 14.68 | 109211 |
| 1730741400 | 14.68 | -0.2 | -1.34 | 14.85 | 14.88 | 14.67 | 89789 |
| 1730482200 | 14.88 | 0.06 | 0.40 | 14.85 | 14.96 | 14.85 | 106440 |
| 1730395800 | 14.82 | -0.05 | -0.34 | 14.84 | 14.85 | 14.69 | 131652 |
| 1730309400 | 14.87 | -0.03 | -0.20 | 14.85 | 14.99 | 14.78 | 162139 |
| 1730223000 | 14.9 | -0.1 | -0.67 | 15.03 | 15.09 | 14.88 | 106215 |
| 1730136600 | 15 | 0.06 | 0.40 | 15.01 | 15.13 | 14.96 | 121375 |
| 1729873800 | 14.94 | -0.08 | -0.53 | 14.99 | 15.03 | 14.85 | 115789 |
| 1729787400 | 15.02 | -0.01 | -0.07 | 15.06 | 15.13 | 15.02 | 53351 |
| 1729701000 | 15.03 | -0.15 | -0.99 | 15.18 | 15.25 | 15.03 | 74646 |
| 1729614600 | 15.18 | -0.03 | -0.20 | 15.19 | 15.2 | 15.06 | 89038 |
| 1729528200 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1729269000 | 15.21 | -0.05 | -0.33 | 15.23 | 15.33 | 15.21 | 91633 |
| 1729182600 | 15.26 | 0.08 | 0.53 | 15.21 | 15.37 | 15.18 | 145503 |
| 1729096200 | 15.18 | -0.03 | -0.20 | 15.2 | 15.24 | 15.12 | 122412 |
| 1729009800 | 15.21 | 0.11 | 0.73 | 15.11 | 15.22 | 15.11 | 122007 |
| 1728923400 | 15.1 | 0.09 | 0.60 | 15.04 | 15.1 | 14.97 | 119342 |
| 1728664200 | 15.01 | 0.08 | 0.54 | 14.92 | 15.03 | 14.88 | 119085 |
| 1728577800 | 14.93 | 0.09 | 0.61 | 14.82 | 14.99 | 14.8 | 58503 |
| 1728491400 | 14.84 | 0.06 | 0.41 | 14.82 | 14.84 | 14.68 | 72115 |
| 1728405000 | 14.78 | -0.03 | -0.20 | 14.69 | 14.93 | 14.62 | 85490 |
| 1728318600 | 14.81 | 0.08 | 0.54 | 14.85 | 15.05 | 14.76 | 129392 |
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
