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 | -0.06811 | -0.464174531259 | 14.67336 | 14.76082 | 14.356593 | 0 | 0 | FX |
| 4 | 0.2692 | 1.87778362938 | 14.33605 | 14.93855 | 14.231641 | 0 | 0 | FX |
| 12 | 0.006996 | 0.0479235393493 | 14.598254 | 14.93855 | 13.944006 | 0 | 0 | FX |
| 26 | 2.45315 | 20.1870458604 | 12.1521 | 14.93855 | 6.7993345 | 0 | 0 | FX |
| 52 | 2.13825 | 17.1512793776 | 12.467 | 14.93855 | 0.036705 | 0 | 0 | FX |
| 156 | -1.88285 | -11.4194479655 | 16.4881 | 17.3662 | 0.036705 | 0 | 0 | FX |
| 260 | -0.04005 | -0.273466572894 | 14.6453 | 18.18575 | 0.036705 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 14.515764 | 0.1 | 0.72 | 14.403856 | 14.534798 | 14.402319 | 0 |
| 1732060620 | 14.412 | -0.01 | -0.05 | 14.41665 | 14.53025 | 14.357937 | 0 |
| 1731974220 | 14.41885 | -0.04 | -0.29 | 14.460196 | 14.512406 | 14.412806 | 0 |
| 1731887820 | 14.4601 | 0.02 | 0.14 | 14.4487 | 14.474 | 14.439598 | 0 |
| 1731801420 | 14.439598 | 0.01 | 0.04 | 14.439598 | 14.439598 | 14.439598 | 0 |
| 1731715020 | 14.433329 | -0.11 | -0.78 | 14.5452 | 14.571 | 14.356593 | 0 |
| 1731628620 | 14.54725 | -0.13 | -0.86 | 14.67345 | 14.75995 | 14.507092 | 0 |
| 1731542220 | 14.6729 | -0.1 | -0.66 | 14.7705 | 14.789458 | 14.630221 | 0 |
| 1731455820 | 14.769929 | 0.15 | 1.02 | 14.61965 | 14.8441 | 14.604 | 0 |
| 1731369420 | 14.620174 | 0.14 | 0.95 | 14.47933 | 14.75665 | 14.465888 | 0 |
| 1731283020 | 14.4821 | -0.02 | -0.14 | 14.507 | 14.5355 | 14.4775 | 0 |
| 1731196620 | 14.503108 | 0 | 0.00 | 14.503108 | 14.503108 | 14.503108 | 0 |
| 1731110220 | 14.503108 | 0.22 | 1.56 | 14.28055 | 14.592962 | 14.240769 | 0 |
| 1731023820 | 14.2802 | -0.18 | -1.27 | 14.461185 | 14.551411 | 14.231641 | 0 |
| 1730937420 | 14.4642 | -0.1 | -0.70 | 14.5627 | 14.93855 | 14.358977 | 0 |
| 1730851020 | 14.5655 | 0.1 | 0.69 | 14.463881 | 14.695554 | 14.466092 | 0 |
| 1730764620 | 14.46605 | 0.04 | 0.24 | 14.432228 | 14.506509 | 14.375579 | 0 |
| 1730678220 | 14.43095 | -0.09 | -0.59 | 14.517272 | 14.53285 | 14.33535 | 0 |
| 1730591820 | 14.517272 | -0.01 | -0.06 | 14.517272 | 14.526696 | 14.517272 | 0 |
| 1730505420 | 14.526696 | 0.14 | 0.94 | 14.391813 | 14.647473 | 14.321598 | 0 |
| 1730419020 | 14.391344 | -0.11 | -0.76 | 14.4986 | 14.49875 | 14.355116 | 0 |
| 1730332620 | 14.50105 | 0.08 | 0.59 | 14.41345 | 14.5386 | 14.380915 | 0 |
| 1730246220 | 14.416424 | -0.01 | -0.04 | 14.42225 | 14.44538 | 14.34462 | 0 |
| 1730159820 | 14.422035 | 0.06 | 0.45 | 14.3585 | 14.461584 | 14.370642 | 0 |
| 1730073420 | 14.357669 | -0.03 | -0.21 | 14.388339 | 14.43315 | 14.35 | 0 |
| 1729986960 | 14.388339 | 0 | 0.00 | 14.388339 | 14.388339 | 14.388339 | 0 |
| 1729900620 | 14.388339 | 0.08 | 0.53 | 14.31265 | 14.417263 | 14.284661 | 0 |
| 1729814220 | 14.3125 | -0.02 | -0.16 | 14.335127 | 14.398682 | 14.287899 | 0 |
| 1729727820 | 14.3361 | -0.1 | -0.72 | 14.438964 | 14.52353 | 14.320748 | 0 |
| 1729641420 | 14.4397 | 0 | 0.01 | 14.427907 | 14.453837 | 14.310635 | 0 |
| 1729555020 | 14.4383 | 0.04 | 0.28 | 14.39915 | 14.521046 | 14.394793 | 0 |
| 1729468620 | 14.39855 | -0 | -0.03 | 14.402895 | 14.413 | 14.368758 | 0 |
| 1729382220 | 14.402895 | 0 | 0.00 | 14.402895 | 14.402895 | 14.402895 | 0 |
| 1729295820 | 14.402895 | 0.03 | 0.24 | 14.366348 | 14.433774 | 14.244181 | 0 |
| 1729209420 | 14.368098 | -0.11 | -0.74 | 14.4751 | 14.526409 | 14.359208 | 0 |
| 1729123020 | 14.474795 | 0.17 | 1.21 | 14.3044 | 14.507863 | 14.278973 | 0 |
| 1729036620 | 14.301438 | 0.22 | 1.60 | 14.07355 | 14.325126 | 14.032915 | 0 |
| 1728950220 | 14.076448 | 0.07 | 0.51 | 14.0039 | 14.08195 | 13.944006 | 0 |
| 1728863820 | 14.0056 | 0 | 0.00 | 14.0369 | 14.04485 | 14.000943 | 0 |
| 1728777420 | 14.005303 | 0 | 0.00 | 14.005303 | 14.005303 | 14.005303 | 0 |
| 1728691020 | 14.005303 | -0.15 | -1.05 | 14.1512 | 14.198864 | 13.997457 | 0 |
| 1728604620 | 14.153651 | -0.05 | -0.35 | 14.200025 | 14.263639 | 14.13528 | 0 |
| 1728518220 | 14.20325 | 0.02 | 0.17 | 14.182338 | 14.236366 | 14.124063 | 0 |
| 1728431820 | 14.179184 | 0.01 | 0.09 | 14.164 | 14.2266 | 14.096235 | 0 |
| 1728345420 | 14.1668 | -0.03 | -0.20 | 14.197 | 14.291977 | 14.13185 | 0 |
| 1728259020 | 14.1951 | -0 | -0.02 | 14.2131 | 14.21365 | 14.186224 | 0 |
| 1728172620 | 14.197989 | 0 | 0.00 | 14.197989 | 14.197989 | 14.197989 | 0 |
| 1728086220 | 14.197989 | -0.08 | -0.59 | 14.282027 | 14.300716 | 14.066248 | 0 |
| 1727999820 | 14.281696 | -0.1 | -0.69 | 14.37925 | 14.47 | 14.241563 | 0 |
| 1727913420 | 14.38155 | -0.16 | -1.13 | 14.5472 | 14.5787 | 14.340066 | 0 |
| 1727827020 | 14.546252 | -0 | -0.01 | 14.54775 | 14.67303 | 14.504639 | 0 |
| 1727740620 | 14.547161 | 0.01 | 0.04 | 14.53875 | 14.61005 | 14.480764 | 0 |
| 1727654220 | 14.541439 | -0.04 | -0.25 | 14.58 | 14.60135 | 14.5151 | 0 |
| 1727567760 | 14.578127 | 0 | 0.00 | 14.578127 | 14.578127 | 14.578127 | 0 |
| 1727481360 | 14.578127 | 0.02 | 0.12 | 14.56075 | 14.614577 | 14.482758 | 0 |
| 1727395020 | 14.56045 | -0.01 | -0.10 | 14.575773 | 14.6627 | 14.445357 | 0 |
| 1727308620 | 14.57505 | 0.18 | 1.24 | 14.39705 | 14.60035 | 14.390991 | 0 |
| 1727222220 | 14.3972 | 0.04 | 0.26 | 14.360188 | 14.423277 | 14.264494 | 0 |
| 1727135820 | 14.36055 | 0.06 | 0.41 | 14.28915 | 14.423251 | 14.278702 | 0 |
| 1727049420 | 14.301351 | 0 | 0.00 | 14.301351 | 14.301351 | 14.301351 | 0 |
| 1726963020 | 14.301351 | 0 | 0.00 | 14.301351 | 14.301351 | 14.301351 | 0 |
| 1726876620 | 14.301351 | 0.06 | 0.44 | 14.24015 | 14.3588 | 14.203705 | 0 |
| 1726790220 | 14.23915 | 0.1 | 0.70 | 14.140682 | 14.2822 | 14.124507 | 0 |
| 1726703820 | 14.14024 | 0.07 | 0.51 | 14.066235 | 14.260908 | 14.034362 | 0 |
| 1726617420 | 14.0679 | -0.08 | -0.56 | 14.14645 | 14.272054 | 14.032234 | 0 |
| 1726531020 | 14.14665 | 0.03 | 0.22 | 14.10965 | 14.2719 | 14.122975 | 0 |
| 1726444620 | 14.116156 | -0.02 | -0.11 | 14.131577 | 14.17705 | 14.1075 | 0 |
| 1726358220 | 14.131577 | 0 | 0.00 | 14.131577 | 14.131577 | 14.131577 | 0 |
| 1726271820 | 14.131577 | -0.26 | -1.79 | 14.390569 | 14.416742 | 14.112181 | 0 |
| 1726185420 | 14.3894 | -0.2 | -1.37 | 14.58995 | 14.602736 | 14.33276 | 0 |
| 1726099020 | 14.5899 | -0.17 | -1.17 | 14.765725 | 14.816024 | 14.537964 | 0 |
| 1726012620 | 14.763 | 0.09 | 0.64 | 14.6702 | 14.798876 | 14.648053 | 0 |
| 1725926220 | 14.6684 | -0.04 | -0.30 | 14.715494 | 14.74803 | 14.597053 | 0 |
| 1725839820 | 14.713131 | -0.01 | -0.05 | 14.721107 | 14.736774 | 14.6945 | 0 |
| 1725753420 | 14.721107 | 0 | 0.00 | 14.721107 | 14.721107 | 14.721107 | 0 |
| 1725667020 | 14.721107 | -0.01 | -0.08 | 14.7352 | 14.832099 | 14.625719 | 0 |
| 1725580620 | 14.733037 | -0.03 | -0.21 | 14.773586 | 14.911384 | 14.70485 | 0 |
| 1725494220 | 14.764553 | 0.14 | 0.98 | 14.62115 | 14.778788 | 14.572963 | 0 |
| 1725407820 | 14.6211 | -0.09 | -0.58 | 14.7069 | 14.756905 | 14.58105 | 0 |
| 1725321420 | 14.70705 | 0.09 | 0.64 | 14.6149 | 14.709999 | 14.535767 | 0 |
| 1725235020 | 14.613227 | 0 | 0.03 | 14.61775 | 14.634517 | 14.56099 | 0 |
| 1725148620 | 14.608631 | -0.01 | -0.09 | 14.608631 | 14.62177 | 14.608631 | 0 |
| 1725062220 | 14.62177 | -0.09 | -0.63 | 14.71045 | 14.72801 | 14.533273 | 0 |
| 1724975820 | 14.714289 | 0.11 | 0.76 | 14.600408 | 14.805402 | 14.532229 | 0 |
| 1724889420 | 14.6027 | -0.11 | -0.75 | 14.714243 | 14.6691 | 14.422167 | 0 |
| 1724803020 | 14.712942 | 0.33 | 2.30 | 14.382 | 14.7232 | 14.359647 | 0 |
| 1724716620 | 14.3818 | 0.16 | 1.11 | 14.2251 | 14.4254 | 14.183658 | 0 |
| 1724630220 | 14.223788 | 0.1 | 0.72 | 14.1665 | 14.2885 | 14.122213 | 0 |
| 1724543820 | 14.122213 | -0.01 | -0.08 | 14.122213 | 14.133574 | 14.122213 | 0 |
| 1724457420 | 14.133574 | -0.2 | -1.42 | 14.335858 | 14.370235 | 14.072198 | 0 |
| 1724371020 | 14.3371 | 0.14 | 1.01 | 14.193375 | 14.352894 | 14.200073 | 0 |
| 1724284620 | 14.1938 | 0.23 | 1.64 | 13.96345 | 14.282223 | 13.910797 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
