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 | 0.301 | 2.01621006096 | 14.929 | 15.23 | 14.507 | 0 | 0 | FX |
| 4 | 0.799 | 5.53669184395 | 14.431 | 15.924 | 14.422 | 0 | 0 | FX |
| 12 | -0.022 | -0.144243377918 | 15.252 | 16.527 | 13.778 | 0 | 0 | FX |
| 26 | 0.707 | 4.86814019142 | 14.523 | 16.723 | 13.778 | 0 | 0 | FX |
| 52 | 0.258 | 1.72321667112 | 14.972 | 16.723 | 13.778 | 0 | 0 | FX |
| 156 | -0.241 | -1.55775321569 | 15.471 | 17.065 | 12.313 | 0 | 0 | FX |
| 260 | -0.076 | -0.496537305632 | 15.306 | 26.525 | 12.313 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735862220 | 14.52 | -0.34 | -2.27 | 14.75 | 14.75 | 14.507 | 0 |
| 1735775820 | 14.857 | 0.04 | 0.27 | 14.857 | 14.857 | 14.857 | 0 |
| 1735689420 | 14.817 | 0 | 0.00 | 14.817 | 14.817 | 14.817 | 0 |
| 1735603020 | 14.817 | 0.28 | 1.93 | 14.536 | 14.969 | 14.524 | 0 |
| 1735516620 | 14.536 | 0 | 0.00 | 14.536 | 14.536 | 14.536 | 0 |
| 1735430220 | 14.536 | -0.35 | -2.33 | 14.536 | 14.536 | 14.536 | 0 |
| 1735343760 | 14.883 | 0.04 | 0.26 | 14.929 | 15.226 | 14.763 | 0 |
| 1735257420 | 14.8437 | 0 | 0.00 | 14.8437 | 14.8437 | 14.8437 | 0 |
| 1735171020 | 14.8437 | 0.34 | 2.36 | 14.8437 | 14.8437 | 14.8437 | 0 |
| 1735084620 | 14.501 | -0.01 | -0.06 | 14.506 | 14.688 | 14.492 | 0 |
| 1734998220 | 14.51 | -0.03 | -0.22 | 14.542 | 14.809 | 14.485 | 0 |
| 1734911820 | 14.542 | 0 | 0.00 | 14.542 | 14.8217 | 14.542 | 0 |
| 1734825420 | 14.542 | 0 | 0.00 | 14.542 | 14.542 | 14.542 | 0 |
| 1734739020 | 14.542 | -0.25 | -1.66 | 14.79 | 14.853 | 14.54 | 0 |
| 1734652620 | 14.787 | 0.35 | 2.45 | 14.8127 | 14.8127 | 14.487 | 0 |
| 1734566220 | 14.434 | -1.42 | -8.96 | 14.813 | 14.834 | 14.432 | 0 |
| 1734479820 | 15.855 | -0.01 | -0.09 | 15.869 | 15.856 | 15.855 | 0 |
| 1734393420 | 15.869 | 0.03 | 0.19 | 15.839 | 15.874 | 15.814 | 0 |
| 1734307020 | 15.839 | 1.2 | 8.20 | 15.839 | 15.839 | 15.839 | 0 |
| 1734220620 | 14.638 | 0 | 0.00 | 14.638 | 14.638 | 14.638 | 0 |
| 1734134220 | 14.638 | -0.12 | -0.83 | 14.8012 | 15.003 | 14.58 | 0 |
| 1734047820 | 14.76 | -0.05 | -0.30 | 14.808 | 15.924 | 14.76 | 0 |
| 1733961420 | 14.805 | -0.26 | -1.74 | 15.065 | 15.849 | 14.666 | 0 |
| 1733875020 | 15.067 | -0.82 | -5.14 | 14.786 | 15.658 | 14.59 | 0 |
| 1733788620 | 15.8832 | 1.46 | 10.13 | 15.8832 | 15.8832 | 15.8832 | 0 |
| 1733702220 | 14.422 | 0 | 0.00 | 14.422 | 14.422 | 14.422 | 0 |
| 1733615820 | 14.422 | 0 | 0.00 | 14.422 | 14.422 | 14.422 | 0 |
| 1733529420 | 14.422 | -1.5 | -9.41 | 14.431 | 14.422 | 14.422 | 0 |
| 1733443020 | 15.92 | 0.11 | 0.68 | 15.806 | 15.92 | 15.821 | 0 |
| 1733356620 | 15.812 | 1.46 | 10.13 | 15.858 | 15.824 | 15.574 | 0 |
| 1733270220 | 14.357 | -1.02 | -6.60 | 13.967 | 14.357 | 14.023 | 0 |
| 1733183820 | 15.372 | 0.28 | 1.83 | 15.096 | 15.385 | 14.6398 | 0 |
| 1733097420 | 15.096 | 0 | 0.00 | 15.096 | 15.096 | 15.096 | 0 |
| 1733011020 | 15.096 | 0.67 | 4.64 | 15.096 | 15.964 | 15.096 | 0 |
| 1732924620 | 14.427 | 0.01 | 0.10 | 14.419 | 14.604 | 14.323 | 0 |
| 1732838220 | 14.412 | 0.09 | 0.59 | 14.292 | 14.441 | 14.238 | 0 |
| 1732751820 | 14.327 | -0.27 | -1.86 | 14.296 | 14.474 | 13.778 | 0 |
| 1732665420 | 14.599 | 0.38 | 2.64 | 14.202 | 14.756 | 14.262 | 0 |
| 1732579020 | 14.223 | -0.05 | -0.32 | 14.268 | 14.331 | 14.223 | 0 |
| 1732492620 | 14.268 | 0 | 0.00 | 14.268 | 14.268 | 14.268 | 0 |
| 1732406220 | 14.268 | -0.48 | -3.23 | 14.268 | 14.66 | 14.268 | 0 |
| 1732319820 | 14.744 | 0.65 | 4.63 | 14.112 | 14.744 | 14.744 | 0 |
| 1732233420 | 14.091 | -0.27 | -1.89 | 14.363 | 15.648 | 14.091 | 0 |
| 1732147020 | 14.363 | -0.09 | -0.59 | 14.448 | 14.432 | 14.105 | 0 |
| 1732060620 | 14.448 | 0.05 | 0.32 | 14.725 | 14.611 | 14.34 | 0 |
| 1731974220 | 14.402 | -0.18 | -1.20 | 14.577 | 14.577 | 14.346 | 0 |
| 1731887820 | 14.577 | 0 | 0.00 | 14.577 | 14.577 | 14.577 | 0 |
| 1731801420 | 14.577 | 0 | 0.00 | 14.577 | 14.577 | 14.577 | 0 |
| 1731715020 | 14.577 | 0.21 | 1.48 | 14.3404 | 14.577 | 14.3404 | 0 |
| 1731628620 | 14.365 | -0.04 | -0.30 | 14.412 | 14.383 | 14.081 | 0 |
| 1731542220 | 14.408 | 0.01 | 0.08 | 14.392 | 15.73 | 14.355 | 0 |
| 1731455820 | 14.397 | -0.28 | -1.89 | 14.515 | 14.507 | 14.183 | 0 |
| 1731369420 | 14.675 | 0.28 | 1.97 | 14.3915 | 14.675 | 14.3915 | 0 |
| 1731283020 | 14.3915 | -0.13 | -0.90 | 14.3915 | 14.3915 | 14.3915 | 0 |
| 1731196620 | 14.522 | 0 | 0.00 | 14.522 | 14.522 | 14.522 | 0 |
| 1731110220 | 14.522 | -0.32 | -2.13 | 14.697 | 14.774 | 14.373 | 0 |
| 1731023820 | 14.838 | 0.26 | 1.78 | 14.5849 | 14.842 | 14.5849 | 0 |
| 1730937420 | 14.579 | -0.48 | -3.21 | 15.053 | 14.684 | 14.532 | 0 |
| 1730851020 | 15.063 | 0.09 | 0.61 | 14.929 | 15.269 | 14.736 | 0 |
| 1730764620 | 14.972 | 0.17 | 1.15 | 14.8023 | 15.044 | 14.8023 | 0 |
| 1730678220 | 14.8023 | 0 | 0.00 | 14.8023 | 14.8023 | 14.8023 | 0 |
| 1730591820 | 14.8023 | -0.01 | -0.07 | 14.8023 | 15.307 | 14.8023 | 0 |
| 1730505420 | 14.812 | -0.01 | -0.09 | 14.821 | 14.853 | 14.785 | 0 |
| 1730419020 | 14.825 | 0.06 | 0.39 | 14.766 | 14.975 | 14.751 | 0 |
| 1730332620 | 14.768 | 0.1 | 0.65 | 15.268 | 15.055 | 14.448 | 0 |
| 1730246220 | 14.672 | -1.22 | -7.65 | 14.779 | 15.998 | 14.672 | 0 |
| 1730159820 | 15.888 | 1.61 | 11.31 | 15.973 | 16.018 | 14.274 | 0 |
| 1730073420 | 14.274 | 0 | 0.00 | 14.274 | 14.274 | 14.274 | 0 |
| 1729986960 | 14.274 | -0.47 | -3.18 | 14.274 | 14.274 | 14.274 | 0 |
| 1729900620 | 14.743 | 0.4 | 2.77 | 14.479 | 14.794 | 14.583 | 0 |
| 1729814220 | 14.345 | -0.33 | -2.24 | 14.272 | 14.526 | 14.272 | 0 |
| 1729727820 | 14.674 | -0.19 | -1.30 | 14.864 | 15.303 | 14.662 | 0 |
| 1729641420 | 14.867 | -0.56 | -3.61 | 14.73 | 15.406 | 14.867 | 0 |
| 1729555020 | 15.424 | 0.11 | 0.69 | 15.318 | 15.458 | 15.318 | 0 |
| 1729468620 | 15.318 | 0 | 0.00 | 15.318 | 15.318 | 15.318 | 0 |
| 1729382220 | 15.318 | 0.53 | 3.58 | 15.318 | 15.318 | 15.318 | 0 |
| 1729295820 | 14.788 | 0.69 | 4.86 | 14.498 | 14.791 | 14.558 | 0 |
| 1729209420 | 14.102 | -0.81 | -5.41 | 14.2 | 14.102 | 14.097 | 0 |
| 1729123020 | 14.909 | -1.58 | -9.60 | 15.391 | 15.435 | 14.902 | 0 |
| 1729036620 | 16.492 | 1.63 | 10.98 | 16.408 | 16.527 | 15.516 | 0 |
| 1728950220 | 14.86 | -0.03 | -0.23 | 14.8937 | 14.8937 | 14.857 | 0 |
| 1728863820 | 14.8937 | 0.04 | 0.27 | 14.8937 | 14.8937 | 14.8937 | 0 |
| 1728777420 | 14.854 | 0 | 0.00 | 14.854 | 14.854 | 14.854 | 0 |
| 1728691020 | 14.854 | 0.41 | 2.82 | 15.252 | 14.915 | 14.708 | 0 |
| 1728604620 | 14.447 | -0.67 | -4.43 | 14.745 | 14.747 | 14.405 | 0 |
| 1728518220 | 15.116 | 0.05 | 0.37 | 14.95 | 15.116 | 14.762 | 0 |
| 1728431820 | 15.061 | -1.41 | -8.58 | 14.949 | 16.489 | 14.679 | 0 |
| 1728345420 | 16.475 | 1.96 | 13.47 | 16.472999 | 16.475 | 16.472999 | 0 |
| 1728259020 | 14.5196 | -1.95 | -11.86 | 14.5196 | 14.5196 | 14.5196 | 0 |
| 1728172620 | 16.472999 | 1.72 | 11.67 | 16.472999 | 16.472999 | 16.472999 | 0 |
| 1728086220 | 14.751 | -0.28 | -1.86 | 15.033 | 14.751 | 14.459 | 0 |
| 1727999820 | 15.03 | -0.16 | -1.07 | 14.569 | 15.046 | 14.605 | 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
