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 | 0.14585 | 0.90728408847 | 16.07545 | 16.2472 | 16.03155 | 0 | 0 | FX |
| 4 | 0.22455 | 1.40372263116 | 15.99675 | 16.2472 | 15.92895 | 0 | 0 | FX |
| 12 | 0.5431 | 3.46404561748 | 15.6782 | 16.2472 | 15.64585 | 0 | 0 | FX |
| 26 | 0.63485 | 4.07308912549 | 15.58645 | 16.2472 | 15.3423 | 0 | 0 | FX |
| 52 | 0.704 | 4.5368717496 | 15.5173 | 16.2472 | 15.23635 | 0 | 0 | FX |
| 156 | 1.7603 | 12.1727404744 | 14.461 | 17.6684 | 0.1520355 | 0 | 0 | FX |
| 260 | 3.11575 | 23.7742788361 | 13.10555 | 17.6684 | 0.1520355 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732233420 | 16.20795 | 0.01 | 0.05 | 16.19975 | 16.2472 | 16.17685 | 0 |
| 1732147020 | 16.20055 | 0.05 | 0.33 | 16.14375 | 16.2316 | 16.132449 | 0 |
| 1732060620 | 16.1473 | 0.08 | 0.50 | 16.0658 | 16.24155 | 16.04315 | 0 |
| 1731974220 | 16.0673 | -0.07 | -0.43 | 16.143699 | 16.2057 | 16.060099 | 0 |
| 1731887820 | 16.136399 | -0.03 | -0.16 | 16.1571 | 16.16375 | 16.129549 | 0 |
| 1731801420 | 16.162849 | 0 | 0.00 | 16.162849 | 16.162849 | 16.162849 | 0 |
| 1731715020 | 16.162849 | 0.09 | 0.55 | 16.0749 | 16.18145 | 16.03155 | 0 |
| 1731628620 | 16.07375 | -0.06 | -0.35 | 16.131499 | 16.164349 | 16.04765 | 0 |
| 1731542220 | 16.130099 | -0.06 | -0.36 | 16.18765 | 16.20995 | 16.109 | 0 |
| 1731455820 | 16.18805 | -0 | -0.00 | 16.1787 | 16.20835 | 16.1383 | 0 |
| 1731369420 | 16.18865 | 0.07 | 0.43 | 16.1141 | 16.2214 | 16.11 | 0 |
| 1731283020 | 16.119 | -0.01 | -0.05 | 16.13215 | 16.1339 | 16.10595 | 0 |
| 1731196620 | 16.1268 | 0 | 0.00 | 16.1268 | 16.1268 | 16.1268 | 0 |
| 1731110220 | 16.1268 | 0.1 | 0.62 | 16.02685 | 16.1524 | 16.01475 | 0 |
| 1731023820 | 16.027999 | -0.15 | -0.92 | 16.17415 | 16.182649 | 15.98855 | 0 |
| 1730937420 | 16.17605 | 0.04 | 0.23 | 16.1357 | 16.24575 | 16.14655 | 0 |
| 1730851020 | 16.138449 | 0.03 | 0.21 | 16.10585 | 16.18675 | 16.10255 | 0 |
| 1730764620 | 16.104849 | 0.01 | 0.03 | 16.10455 | 16.1434 | 16.09365 | 0 |
| 1730678220 | 16.099499 | -0.02 | -0.12 | 16.105149 | 16.1228 | 16.092749 | 0 |
| 1730591820 | 16.119399 | 0 | 0.00 | 16.119399 | 16.119399 | 16.119399 | 0 |
| 1730505420 | 16.119399 | -0.01 | -0.07 | 16.13525 | 16.1355 | 16.082999 | 0 |
| 1730419020 | 16.13145 | 0.05 | 0.33 | 16.079899 | 16.14835 | 16.0667 | 0 |
| 1730332620 | 16.0781 | 0.09 | 0.58 | 15.98535 | 16.10895 | 15.96455 | 0 |
| 1730246220 | 15.9856 | 0.05 | 0.30 | 15.94035 | 16.00005 | 15.92895 | 0 |
| 1730159820 | 15.93725 | -0.03 | -0.21 | 15.9727 | 15.98385 | 15.931 | 0 |
| 1730073420 | 15.9706 | -0.02 | -0.10 | 15.97685 | 15.98605 | 15.96315 | 0 |
| 1729986960 | 15.98605 | 0 | 0.00 | 15.98605 | 15.98605 | 15.98605 | 0 |
| 1729900620 | 15.98605 | -0.01 | -0.05 | 15.9949 | 16.0324 | 15.9699 | 0 |
| 1729814220 | 15.99435 | 0.03 | 0.17 | 15.9669 | 15.99605 | 15.931 | 0 |
| 1729727820 | 15.96705 | 0.09 | 0.59 | 15.8689 | 15.9793 | 15.86295 | 0 |
| 1729641420 | 15.87335 | -0.01 | -0.06 | 15.8844 | 15.88765 | 15.8396 | 0 |
| 1729555020 | 15.8835 | 0.02 | 0.15 | 15.86065 | 15.9146 | 15.8538 | 0 |
| 1729468620 | 15.8599 | -0 | -0.02 | 15.83615 | 15.8758 | 15.83535 | 0 |
| 1729382220 | 15.8625 | 0 | 0.00 | 15.8625 | 15.8625 | 15.8625 | 0 |
| 1729295820 | 15.8625 | -0 | -0.02 | 15.8651 | 15.8846 | 15.8306 | 0 |
| 1729209420 | 15.86525 | -0.01 | -0.06 | 15.8735 | 15.94575 | 15.8191 | 0 |
| 1729123020 | 15.87515 | 0.01 | 0.06 | 15.8635 | 15.8891 | 15.84125 | 0 |
| 1729036620 | 15.86485 | -0.01 | -0.04 | 15.87185 | 15.9107 | 15.84255 | 0 |
| 1728950220 | 15.87115 | 0.01 | 0.06 | 15.86015 | 15.9014 | 15.82225 | 0 |
| 1728863820 | 15.86105 | -0 | -0.02 | 15.87865 | 15.87925 | 15.85045 | 0 |
| 1728777420 | 15.8643 | 0 | 0.00 | 15.8643 | 15.8643 | 15.8643 | 0 |
| 1728691020 | 15.8643 | 0.02 | 0.15 | 15.8405 | 15.8948 | 15.81745 | 0 |
| 1728604620 | 15.84025 | 0.1 | 0.61 | 15.7408 | 15.8756 | 15.72995 | 0 |
| 1728518220 | 15.74425 | -0.02 | -0.15 | 15.76875 | 15.7898 | 15.71365 | 0 |
| 1728431820 | 15.7674 | -0.08 | -0.49 | 15.8441 | 15.8615 | 15.7464 | 0 |
| 1728345420 | 15.84495 | 0.02 | 0.10 | 15.8318 | 15.8764 | 15.8121 | 0 |
| 1728259020 | 15.8294 | -0.01 | -0.07 | 15.8287 | 15.8412 | 15.8251 | 0 |
| 1728172620 | 15.8412 | 0 | 0.00 | 15.8412 | 15.8412 | 15.8412 | 0 |
| 1728086220 | 15.8412 | -0.01 | -0.09 | 15.85615 | 15.86795 | 15.8209 | 0 |
| 1727999820 | 15.85575 | 0.07 | 0.42 | 15.7959 | 15.87425 | 15.74755 | 0 |
| 1727913420 | 15.78925 | 0.05 | 0.32 | 15.73635 | 15.86405 | 15.72705 | 0 |
| 1727827020 | 15.7396 | -0 | -0.02 | 15.74195 | 15.76525 | 15.70335 | 0 |
| 1727740620 | 15.74345 | -0.05 | -0.29 | 15.7876 | 15.81035 | 15.7375 | 0 |
| 1727654220 | 15.789 | 0 | 0.01 | 15.7887 | 15.7951 | 15.78085 | 0 |
| 1727567760 | 15.7872 | 0 | 0.00 | 15.7872 | 15.7872 | 15.7872 | 0 |
| 1727481360 | 15.7872 | 0.04 | 0.25 | 15.74895 | 15.8037 | 15.7226 | 0 |
| 1727395020 | 15.7485 | 0.03 | 0.21 | 15.7169 | 15.77395 | 15.7016 | 0 |
| 1727308620 | 15.71535 | -0.01 | -0.07 | 15.72475 | 15.7496 | 15.6963 | 0 |
| 1727222220 | 15.7261 | 0.02 | 0.11 | 15.71095 | 15.7414 | 15.67255 | 0 |
| 1727135820 | 15.70905 | 0.03 | 0.16 | 15.6835 | 15.74055 | 15.6643 | 0 |
| 1727049420 | 15.68385 | 0 | 0.00 | 15.68385 | 15.68385 | 15.68385 | 0 |
| 1726963020 | 15.68385 | 0 | 0.00 | 15.68385 | 15.68385 | 15.68385 | 0 |
| 1726876620 | 15.68385 | -0.02 | -0.16 | 15.7111 | 15.7199 | 15.679 | 0 |
| 1726790220 | 15.7088 | -0.02 | -0.11 | 15.7283 | 15.7668 | 15.69545 | 0 |
| 1726703820 | 15.7266 | 0.01 | 0.05 | 15.7163 | 15.75175 | 15.7029 | 0 |
| 1726617420 | 15.7186 | 0.04 | 0.27 | 15.67765 | 15.72715 | 15.66105 | 0 |
| 1726531020 | 15.6763 | -0.04 | -0.23 | 15.7112 | 15.7097 | 15.64585 | 0 |
| 1726444620 | 15.71245 | 0 | 0.02 | 15.71495 | 15.72935 | 15.70705 | 0 |
| 1726358220 | 15.70895 | 0 | 0.00 | 15.70895 | 15.70895 | 15.70895 | 0 |
| 1726271820 | 15.70895 | -0.03 | -0.20 | 15.74045 | 15.75095 | 15.68065 | 0 |
| 1726185420 | 15.7397 | -0.04 | -0.27 | 15.78205 | 15.8159 | 15.72985 | 0 |
| 1726099020 | 15.782 | -0.05 | -0.33 | 15.83855 | 15.85145 | 15.7752 | 0 |
| 1726012620 | 15.8349 | -0 | -0.03 | 15.8401 | 15.89855 | 15.80525 | 0 |
| 1725926220 | 15.8396 | 0.1 | 0.65 | 15.7379 | 15.8596 | 15.7223 | 0 |
| 1725839820 | 15.73785 | 0.01 | 0.05 | 15.7473 | 15.7529 | 15.7304 | 0 |
| 1725753420 | 15.7304 | 0 | 0.00 | 15.7304 | 15.7304 | 15.7304 | 0 |
| 1725667020 | 15.7304 | 0.02 | 0.12 | 15.7099 | 15.78015 | 15.7004 | 0 |
| 1725580620 | 15.7113 | 0.02 | 0.12 | 15.69625 | 15.72235 | 15.6571 | 0 |
| 1725494220 | 15.6926 | 0.01 | 0.05 | 15.68065 | 15.70955 | 15.6584 | 0 |
| 1725407820 | 15.6854 | 0.01 | 0.05 | 15.6757 | 15.7203 | 15.65905 | 0 |
| 1725321420 | 15.67765 | -0.01 | -0.06 | 15.688 | 15.7165 | 15.6603 | 0 |
| 1725235020 | 15.68635 | -0.01 | -0.05 | 15.69005 | 15.7002 | 15.68005 | 0 |
| 1725148620 | 15.6942 | 0 | 0.00 | 15.6942 | 15.6942 | 15.6942 | 0 |
| 1725062220 | 15.6942 | 0.01 | 0.08 | 15.6782 | 15.6984 | 15.64815 | 0 |
| 1724975820 | 15.68175 | -0.01 | -0.09 | 15.69935 | 15.70375 | 15.66 | 0 |
| 1724889420 | 15.6955 | -0.02 | -0.11 | 15.7163 | 15.7324 | 15.6374 | 0 |
| 1724803020 | 15.71265 | -0.03 | -0.22 | 15.7485 | 15.76935 | 15.69025 | 0 |
| 1724716620 | 15.7468 | 0.04 | 0.24 | 15.705 | 15.80695 | 15.7098 | 0 |
| 1724630220 | 15.70985 | -0.01 | -0.07 | 15.7183 | 15.7397 | 15.69355 | 0 |
| 1724543820 | 15.72015 | 0 | 0.00 | 15.72015 | 15.72015 | 15.72015 | 0 |
| 1724457420 | 15.72015 | 0.04 | 0.23 | 15.6943 | 15.72715 | 15.67435 | 0 |
| 1724371020 | 15.6837 | 0.02 | 0.13 | 15.6581 | 15.7294 | 15.6419 | 0 |
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
