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 | 0.2 | 1.25328988595 | 15.958 | 16.217 | 15.958 | 0 | 0 | FX |
| 4 | 0.576 | 3.69657296881 | 15.582 | 16.217 | 15.582 | 0 | 0 | FX |
| 12 | -0.348 | -2.10832424573 | 16.506 | 16.506 | 15.09 | 0 | 0 | FX |
| 26 | -0.993 | -5.78974986881 | 17.151 | 17.875 | 15.09 | 0 | 0 | FX |
| 52 | 2.718 | 20.2232142857 | 13.44 | 17.875 | 13.44 | 0 | 0 | FX |
| 156 | 8.7157 | 117.110301923 | 7.4423 | 17.875 | 7.4033 | 0 | 0 | FX |
| 260 | 10.4209 | 181.640550104 | 5.7371 | 17.875 | 5.7371 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739923020 | 16.216999 | 0.02 | 0.14 | 16.195 | 16.216999 | 16.195 | 0 |
| 1739836620 | 16.195 | 0.02 | 0.14 | 16.172999 | 16.195 | 16.172999 | 0 |
| 1739750220 | 16.172999 | 0 | 0.00 | 16.172999 | 16.172999 | 16.172999 | 0 |
| 1739663820 | 16.172999 | 0 | 0.00 | 16.172999 | 16.172999 | 16.172999 | 0 |
| 1739577420 | 16.172999 | 0.1 | 0.62 | 16.073 | 16.172999 | 16.073 | 0 |
| 1739491020 | 16.073 | 0.04 | 0.27 | 16.03 | 16.073 | 16.03 | 0 |
| 1739404620 | 16.03 | 0.07 | 0.45 | 15.958 | 16.03 | 15.958 | 0 |
| 1739318220 | 15.958 | 0 | 0.01 | 15.958 | 15.958 | 15.956 | 0 |
| 1739231820 | 15.956 | -0.09 | -0.53 | 16.041 | 16.041 | 15.956 | 0 |
| 1739145420 | 16.041 | 0 | 0.00 | 16.041 | 16.041 | 16.041 | 0 |
| 1739059020 | 16.041 | 0 | 0.00 | 16.041 | 16.041 | 16.041 | 0 |
| 1738972620 | 16.041 | 0.08 | 0.52 | 15.958 | 16.041 | 15.958 | 0 |
| 1738886220 | 15.958 | -0.08 | -0.51 | 16.039 | 16.039 | 15.958 | 0 |
| 1738799820 | 16.039 | 0.14 | 0.90 | 15.896 | 16.039 | 15.896 | 0 |
| 1738713420 | 15.896 | 0.24 | 1.51 | 15.66 | 15.896 | 15.66 | 0 |
| 1738627020 | 15.66 | -0.22 | -1.35 | 15.875 | 15.875 | 15.66 | 0 |
| 1738540620 | 15.875 | 0 | 0.00 | 15.875 | 15.875 | 15.875 | 0 |
| 1738454220 | 15.875 | 0 | 0.00 | 15.875 | 15.875 | 15.875 | 0 |
| 1738367820 | 15.875 | -0.03 | -0.16 | 15.9 | 15.9 | 15.875 | 0 |
| 1738281420 | 15.9 | 0.01 | 0.08 | 15.888 | 15.9 | 15.888 | 0 |
| 1738195020 | 15.888 | 0 | 0.02 | 15.885 | 15.888 | 15.885 | 0 |
| 1738108620 | 15.885 | -0.1 | -0.59 | 15.98 | 15.98 | 15.885 | 0 |
| 1738022220 | 15.98 | 0.04 | 0.26 | 15.939 | 15.98 | 15.939 | 0 |
| 1737935820 | 15.939 | 0 | 0.00 | 15.939 | 15.939 | 15.939 | 0 |
| 1737849420 | 15.939 | 0 | 0.00 | 15.939 | 15.939 | 15.939 | 0 |
| 1737763020 | 15.939 | 0.18 | 1.13 | 15.761 | 15.939 | 15.761 | 0 |
| 1737676620 | 15.761 | -0.06 | -0.38 | 15.821 | 15.821 | 15.761 | 0 |
| 1737590220 | 15.821 | 0.24 | 1.53 | 15.582 | 15.821 | 15.582 | 0 |
| 1737503820 | 15.582 | 0.07 | 0.43 | 15.515 | 15.582 | 15.515 | 0 |
| 1737417420 | 15.515 | 0.16 | 1.04 | 15.355 | 15.515 | 15.355 | 0 |
| 1737331020 | 15.355 | 0 | 0.00 | 15.355 | 15.355 | 15.355 | 0 |
| 1737244620 | 15.355 | 0 | 0.00 | 15.355 | 15.355 | 15.355 | 0 |
| 1737158220 | 15.355 | 0.02 | 0.15 | 15.332 | 15.355 | 15.332 | 0 |
| 1737071820 | 15.332 | 0.06 | 0.40 | 15.271 | 15.332 | 15.271 | 0 |
| 1736985420 | 15.271 | 0.07 | 0.45 | 15.202 | 15.271 | 15.202 | 0 |
| 1736899020 | 15.202 | 0.11 | 0.74 | 15.09 | 15.202 | 15.09 | 0 |
| 1736812620 | 15.09 | -0.11 | -0.69 | 15.195 | 15.195 | 15.09 | 0 |
| 1736726220 | 15.195 | 0 | 0.00 | 15.195 | 15.195 | 15.195 | 0 |
| 1736639820 | 15.195 | 0 | 0.00 | 15.195 | 15.195 | 15.195 | 0 |
| 1736553420 | 15.195 | 0 | 0.01 | 15.194 | 15.195 | 15.194 | 0 |
| 1736467020 | 15.194 | 0.04 | 0.24 | 15.158 | 15.194 | 15.158 | 0 |
| 1736380620 | 15.158 | -0.18 | -1.18 | 15.339 | 15.339 | 15.158 | 0 |
| 1736294220 | 15.339 | -0.03 | -0.22 | 15.373 | 15.373 | 15.339 | 0 |
| 1736207820 | 15.373 | 0.23 | 1.55 | 15.138 | 15.373 | 15.138 | 0 |
| 1736121420 | 15.138 | 0 | 0.00 | 15.138 | 15.138 | 15.138 | 0 |
| 1736035020 | 15.138 | 0 | 0.00 | 15.138 | 15.138 | 15.138 | 0 |
| 1735948620 | 15.138 | -0.05 | -0.30 | 15.183 | 15.183 | 15.138 | 0 |
| 1735862220 | 15.183 | -0.12 | -0.78 | 15.183 | 15.303 | 15.183 | 0 |
| 1735775820 | 15.303 | -0.06 | -0.36 | 15.303 | 15.303 | 15.303 | 0 |
| 1735689420 | 15.359 | 0 | 0.00 | 15.359 | 15.359 | 15.359 | 0 |
| 1735603020 | 15.359 | 0.01 | 0.09 | 15.345 | 15.359 | 15.345 | 0 |
| 1735516620 | 15.345 | 0 | 0.00 | 15.345 | 15.345 | 15.345 | 0 |
| 1735430220 | 15.345 | 0 | 0.00 | 15.345 | 15.345 | 15.345 | 0 |
| 1735343760 | 15.345 | 0.07 | 0.43 | 15.345 | 15.345 | 15.28 | 0 |
| 1735257420 | 15.28 | 0 | 0.00 | 15.28 | 15.28 | 15.28 | 0 |
| 1735171020 | 15.28 | 0 | 0.00 | 15.28 | 15.28 | 15.28 | 0 |
| 1735084620 | 15.28 | -0.01 | -0.05 | 15.288 | 15.288 | 15.28 | 0 |
| 1734998220 | 15.288 | 0.01 | 0.08 | 15.276 | 15.288 | 15.276 | 0 |
| 1734911820 | 15.276 | 0 | 0.00 | 15.276 | 15.276 | 15.276 | 0 |
| 1734825420 | 15.276 | 0 | 0.00 | 15.276 | 15.276 | 15.276 | 0 |
| 1734739020 | 15.276 | -0.02 | -0.11 | 15.293 | 15.293 | 15.276 | 0 |
| 1734652620 | 15.293 | -0.14 | -0.89 | 15.43 | 15.43 | 15.293 | 0 |
| 1734566220 | 15.43 | 0.01 | 0.05 | 15.422 | 15.43 | 15.422 | 0 |
| 1734479820 | 15.422 | 0 | 0.01 | 15.421 | 15.422 | 15.421 | 0 |
| 1734393420 | 15.421 | 0 | 0.01 | 15.419 | 15.421 | 15.419 | 0 |
| 1734307020 | 15.419 | 0 | 0.00 | 15.419 | 15.419 | 15.419 | 0 |
| 1734220620 | 15.419 | 0 | 0.00 | 15.419 | 15.419 | 15.419 | 0 |
| 1734134220 | 15.419 | 0.03 | 0.21 | 15.386 | 15.419 | 15.386 | 0 |
| 1734047820 | 15.386 | -0.05 | -0.35 | 15.44 | 15.44 | 15.386 | 0 |
| 1733961420 | 15.44 | -0.09 | -0.61 | 15.534 | 15.534 | 15.44 | 0 |
| 1733875020 | 15.534 | -0.13 | -0.86 | 15.668 | 15.668 | 15.534 | 0 |
| 1733788620 | 15.668 | -0.05 | -0.34 | 15.722 | 15.722 | 15.668 | 0 |
| 1733702220 | 15.722 | 0 | 0.00 | 15.722 | 15.722 | 15.722 | 0 |
| 1733615820 | 15.722 | 0 | 0.00 | 15.722 | 15.722 | 15.722 | 0 |
| 1733529420 | 15.722 | 0.02 | 0.14 | 15.7 | 15.722 | 15.7 | 0 |
| 1733443020 | 15.7 | -0.06 | -0.37 | 15.759 | 15.759 | 15.7 | 0 |
| 1733356620 | 15.759 | -0.18 | -1.15 | 15.942 | 15.942 | 15.759 | 0 |
| 1733270220 | 15.942 | -0.11 | -0.66 | 16.047999 | 16.047999 | 15.942 | 0 |
| 1733183820 | 16.047999 | -0.17 | -1.02 | 16.213999 | 16.213999 | 16.047999 | 0 |
| 1733097420 | 16.213999 | 0 | 0.00 | 16.213999 | 16.213999 | 16.213999 | 0 |
| 1733011020 | 16.213999 | 0 | 0.00 | 16.213999 | 16.213999 | 16.213999 | 0 |
| 1732924620 | 16.213999 | -0.09 | -0.53 | 16.3 | 16.3 | 16.213999 | 0 |
| 1732838220 | 16.3 | -0.07 | -0.43 | 16.37 | 16.37 | 16.3 | 0 |
| 1732751820 | 16.37 | -0.14 | -0.82 | 16.506 | 16.506 | 16.37 | 0 |
| 1732665420 | 16.506 | 0 | 0.01 | 16.504999 | 16.506 | 16.504999 | 0 |
| 1732579020 | 16.504999 | 0.05 | 0.29 | 16.504999 | 16.504999 | 16.457999 | 0 |
| 1732492620 | 16.457999 | 0 | 0.00 | 16.457999 | 16.457999 | 16.457999 | 0 |
| 1732406220 | 16.457999 | 0 | 0.00 | 16.457999 | 16.457999 | 16.457999 | 0 |
| 1732319820 | 16.457999 | -0.27 | -1.61 | 16.727 | 16.727 | 16.457999 | 0 |
| 1732233420 | 16.727 | -0.03 | -0.17 | 16.754999 | 16.754999 | 16.727 | 0 |
| 1732147020 | 16.754999 | -0.07 | -0.42 | 16.825 | 16.825 | 16.754999 | 0 |
| 1732060620 | 16.825 | 0.01 | 0.06 | 16.815 | 16.825 | 16.815 | 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
