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 | 0.06 | 0.405953991881 | 14.78 | 14.84 | 14.77 | 3217 | 14.78993472 | DE |
| 4 | 0 | 0 | 14.84 | 14.94 | 14.74 | 4587 | 14.80705201 | DE |
| 12 | 0.26 | 1.78326474623 | 14.58 | 14.99 | 14.39 | 4009 | 14.73477479 | DE |
| 26 | 0.66 | 4.65444287729 | 14.18 | 14.99 | 14.16 | 3868 | 14.56308917 | DE |
| 52 | 0.56 | 3.92156862745 | 14.28 | 14.99 | 14.06 | 3673 | 14.41745607 | DE |
| 156 | 0.69 | 4.87632508834 | 14.15 | 14.99 | 13.51 | 3728 | 14.19800993 | DE |
| 260 | 0.69 | 4.87632508834 | 14.15 | 14.99 | 13.51 | 3728 | 14.19800993 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 14.81 | 0 | 0.00 | 14.81 | 14.81 | 14.81 | 61 |
| 1736530200 | 14.81 | 0 | 0.00 | 14.81 | 14.81 | 14.81 | 3596 |
| 1736443800 | 14.81 | 0.04 | 0.27 | 14.81 | 14.81 | 14.81 | 3434 |
| 1736357400 | 14.77 | -0.01 | -0.07 | 14.77 | 14.77 | 14.77 | 5294 |
| 1736271000 | 14.78 | -0.11 | -0.74 | 14.78 | 14.78 | 14.78 | 3699 |
| 1736184600 | 14.89 | -0.05 | -0.33 | 14.89 | 14.89 | 14.89 | 785 |
| 1735925400 | 14.94 | 0.1 | 0.67 | 14.94 | 14.94 | 14.94 | 3536 |
| 1735839000 | 14.84 | 0.02 | 0.13 | 14.84 | 14.84 | 14.84 | 3458 |
| 1735666200 | 14.82 | 0.08 | 0.54 | 14.82 | 14.82 | 14.82 | 4291 |
| 1735579800 | 14.74 | -0.05 | -0.34 | 14.74 | 14.74 | 14.74 | 14837 |
| 1735320600 | 14.79 | 0 | 0.00 | 14.79 | 14.79 | 14.79 | 0 |
| 1735061400 | 14.79 | -0.03 | -0.20 | 14.79 | 14.79 | 14.79 | 4100 |
| 1734975000 | 14.82 | 0.02 | 0.14 | 14.82 | 14.82 | 14.82 | 12028 |
| 1734715800 | 14.8 | -0.01 | -0.07 | 14.8 | 14.8 | 14.8 | 1503 |
| 1734629400 | 14.81 | -0.03 | -0.20 | 14.81 | 14.81 | 14.81 | 2725 |
| 1734543000 | 14.84 | 0 | 0.00 | 14.84 | 14.84 | 14.84 | 3519 |
| 1734456600 | 14.84 | -0.01 | -0.07 | 14.84 | 14.84 | 14.84 | 11116 |
| 1734370200 | 14.85 | -0.09 | -0.60 | 14.85 | 14.85 | 14.85 | 2467 |
| 1734111000 | 14.94 | -0.03 | -0.20 | 14.94 | 14.94 | 14.94 | 1784 |
| 1734024600 | 14.97 | 0.01 | 0.07 | 14.97 | 14.97 | 14.97 | 4552 |
| 1733938200 | 14.96 | 0.14 | 0.94 | 14.96 | 14.96 | 14.96 | 2195 |
| 1733851800 | 14.82 | -0.12 | -0.80 | 14.82 | 14.82 | 14.82 | 9185 |
| 1733765400 | 14.94 | 0.04 | 0.27 | 14.94 | 14.94 | 14.94 | 6394 |
| 1733506200 | 14.9 | -0.05 | -0.33 | 14.9 | 14.9 | 14.9 | 1693 |
| 1733419800 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 2247 |
| 1733333400 | 14.95 | -0.04 | -0.27 | 14.95 | 14.95 | 14.95 | 11335 |
| 1733247000 | 14.99 | 0.1 | 0.67 | 14.99 | 14.99 | 14.99 | 1993 |
| 1733160600 | 14.89 | 0.04 | 0.27 | 14.89 | 14.89 | 14.89 | 8482 |
| 1732901400 | 14.85 | 0.04 | 0.27 | 14.85 | 14.85 | 14.85 | 2332 |
| 1732815000 | 14.81 | -0.03 | -0.20 | 14.81 | 14.81 | 14.81 | 7840 |
| 1732728600 | 14.84 | 0 | 0.00 | 14.84 | 14.84 | 14.84 | 3143 |
| 1732642200 | 14.84 | 0.01 | 0.07 | 14.84 | 14.84 | 14.84 | 1998 |
| 1732555800 | 14.83 | 0.11 | 0.75 | 14.83 | 14.83 | 14.83 | 2295 |
| 1732296600 | 14.72 | 0.03 | 0.20 | 14.72 | 14.72 | 14.72 | 2764 |
| 1732210200 | 14.69 | 0.03 | 0.20 | 14.69 | 14.69 | 14.69 | 671 |
| 1732123800 | 14.66 | 0.03 | 0.21 | 14.66 | 14.66 | 14.66 | 4246 |
| 1732037400 | 14.63 | -0.04 | -0.27 | 14.63 | 14.63 | 14.63 | 6965 |
| 1731951000 | 14.67 | 0.04 | 0.27 | 14.67 | 14.67 | 14.67 | 2182 |
| 1731691800 | 14.63 | 0.02 | 0.14 | 14.63 | 14.63 | 14.63 | 4132 |
| 1731605400 | 14.61 | -0.04 | -0.27 | 14.61 | 14.61 | 14.61 | 4890 |
| 1731519000 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1731432600 | 14.65 | 0.09 | 0.62 | 14.65 | 14.65 | 14.65 | 2227 |
| 1731346200 | 14.56 | 0.09 | 0.62 | 14.56 | 14.56 | 14.56 | 1777 |
| 1731087000 | 14.47 | 0.01 | 0.07 | 14.47 | 14.47 | 14.47 | 541 |
| 1731000600 | 14.46 | 0.07 | 0.49 | 14.46 | 14.46 | 14.46 | 123 |
| 1730914200 | 14.39 | -0.01 | -0.07 | 14.39 | 14.39 | 14.39 | 743 |
| 1730827800 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 4214 |
| 1730741400 | 14.4 | -0.02 | -0.14 | 14.4 | 14.4 | 14.4 | 3498 |
| 1730482200 | 14.42 | -0.02 | -0.14 | 14.42 | 14.42 | 14.42 | 7097 |
| 1730395800 | 14.44 | -0.07 | -0.48 | 14.44 | 14.44 | 14.44 | 7227 |
| 1730309400 | 14.51 | 0.01 | 0.07 | 14.51 | 14.51 | 14.51 | 3233 |
| 1730223000 | 14.5 | -0.03 | -0.21 | 14.5 | 14.5 | 14.5 | 7454 |
| 1730136600 | 14.53 | -0.05 | -0.34 | 14.53 | 14.53 | 14.53 | 702 |
| 1729873800 | 14.58 | 0.02 | 0.14 | 14.58 | 14.58 | 14.58 | 1604 |
| 1729787400 | 14.56 | -0.02 | -0.14 | 14.56 | 14.56 | 14.56 | 1248 |
| 1729701000 | 14.58 | 0 | 0.00 | 14.58 | 14.58 | 14.58 | 452 |
| 1729614600 | 14.58 | -0.05 | -0.34 | 14.58 | 14.58 | 14.58 | 4973 |
| 1729528200 | 14.63 | -0.01 | -0.07 | 14.63 | 14.63 | 14.63 | 6179 |
| 1729269000 | 14.64 | 0.02 | 0.14 | 14.64 | 14.64 | 14.64 | 1520 |
| 1729182600 | 14.62 | 0.04 | 0.27 | 14.62 | 14.62 | 14.62 | 2880 |
| 1729096200 | 14.58 | 0.07 | 0.48 | 14.58 | 14.58 | 14.58 | 2351 |
| 1729009800 | 14.51 | 0.01 | 0.07 | 14.51 | 14.51 | 14.51 | 4849 |
| 1728923400 | 14.5 | -0.01 | -0.07 | 14.5 | 14.5 | 14.5 | 278 |
| 1728664200 | 14.51 | 0.02 | 0.14 | 14.51 | 14.51 | 14.51 | 6863 |
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
