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 | -0.116123 | -0.695844021352 | 16.688079 | 16.732302 | 16.552723 | 0 | 0 | FX |
| 4 | -0.031849 | -0.191817477982 | 16.603805 | 16.878521 | 16.446008 | 0 | 0 | FX |
| 12 | 0.091017 | 0.552256154822 | 16.480939 | 17.28888 | 16.389666 | 0 | 0 | FX |
| 26 | 0.699898 | 4.40962350314 | 15.872058 | 17.28888 | 15.566627 | 0 | 0 | FX |
| 52 | 0.519083 | 3.23358317231 | 16.052873 | 17.28888 | 15.566627 | 0 | 0 | FX |
| 156 | 0.564598 | 3.52711546777 | 16.007358 | 17.688113 | 14.872939 | 0 | 0 | FX |
| 260 | -0.032324 | -0.194672698846 | 16.60428 | 17.688113 | 14.650683 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740009420 | 16.585263 | -0.01 | -0.04 | 16.591348 | 16.625024 | 16.552723 | 0 |
| 1739923020 | 16.591348 | -0.01 | -0.09 | 16.606518 | 16.627779 | 16.554144 | 0 |
| 1739836620 | 16.605712 | -0.03 | -0.16 | 16.638828 | 16.641546 | 16.596926 | 0 |
| 1739750220 | 16.631907 | 0 | 0.00 | 16.631907 | 16.631907 | 16.631907 | 0 |
| 1739663820 | 16.631907 | 0 | 0.00 | 16.631907 | 16.631907 | 16.631907 | 0 |
| 1739577420 | 16.631907 | 0.03 | 0.19 | 16.599391 | 16.643224 | 16.563711 | 0 |
| 1739491020 | 16.600117 | -0.11 | -0.63 | 16.688078 | 16.732302 | 16.595182 | 0 |
| 1739404620 | 16.706012 | -0.02 | -0.10 | 16.722966 | 16.781652 | 16.669473 | 0 |
| 1739318220 | 16.722966 | 0.1 | 0.61 | 16.604841 | 16.781906 | 16.696219 | 0 |
| 1739231820 | 16.621375 | 0.04 | 0.27 | 16.602342 | 16.635879 | 16.544751 | 0 |
| 1739145420 | 16.576858 | 0 | 0.00 | 16.576858 | 16.576858 | 16.576858 | 0 |
| 1739059020 | 16.576858 | 0 | 0.00 | 16.576858 | 16.576858 | 16.576858 | 0 |
| 1738972620 | 16.576858 | 0.09 | 0.54 | 16.511237 | 16.606458 | 16.502253 | 0 |
| 1738886220 | 16.487884 | -0.06 | -0.34 | 16.547269 | 16.574227 | 16.487884 | 0 |
| 1738799820 | 16.544349 | -0.12 | -0.69 | 16.67961 | 16.643487 | 16.466712 | 0 |
| 1738713420 | 16.65998 | -0.13 | -0.79 | 16.762677 | 16.837361 | 16.642285 | 0 |
| 1738627020 | 16.793041 | -0.05 | -0.27 | 16.838086 | 16.854284 | 16.716218 | 0 |
| 1738540620 | 16.838086 | 0.03 | 0.16 | 16.838086 | 16.838086 | 16.838086 | 0 |
| 1738454220 | 16.811682 | 0 | 0.00 | 16.811682 | 16.811682 | 16.811682 | 0 |
| 1738367820 | 16.811682 | 0.16 | 0.97 | 16.695163 | 16.878521 | 16.726793 | 0 |
| 1738281420 | 16.649807 | -0.02 | -0.09 | 16.678045 | 16.709002 | 16.6259 | 0 |
| 1738195020 | 16.66481 | -0.01 | -0.09 | 16.699341 | 16.719769 | 16.618538 | 0 |
| 1738108620 | 16.679109 | 0.07 | 0.41 | 16.619549 | 16.744018 | 16.676753 | 0 |
| 1738022220 | 16.610181 | 0.02 | 0.13 | 16.583013 | 16.659372 | 16.446008 | 0 |
| 1737935820 | 16.58795 | 0 | 0.00 | 16.58795 | 16.58795 | 16.58795 | 0 |
| 1737849420 | 16.58795 | 0 | 0.00 | 16.58795 | 16.58795 | 16.58795 | 0 |
| 1737763020 | 16.58795 | -0.02 | -0.12 | 16.612649 | 16.625107 | 16.54869 | 0 |
| 1737676620 | 16.607271 | 0 | 0.01 | 16.603805 | 16.665163 | 16.47674 | 0 |
| 1737590220 | 16.605018 | 0 | 0.01 | 16.60539 | 16.63551 | 16.468585 | 0 |
| 1737503820 | 16.602709 | -0.13 | -0.78 | 16.744485 | 16.670705 | 16.55911 | 0 |
| 1737417420 | 16.733179 | -0.11 | -0.65 | 16.843369 | 16.782509 | 16.641182 | 0 |
| 1737331020 | 16.843369 | 0 | 0.00 | 16.843369 | 16.843369 | 16.843369 | 0 |
| 1737244620 | 16.843369 | 0 | 0.01 | 16.842387 | 16.843369 | 16.842387 | 0 |
| 1737158220 | 16.842387 | 0.02 | 0.09 | 16.832178 | 16.851779 | 16.78338 | 0 |
| 1737071820 | 16.826941 | -0.01 | -0.06 | 16.816233 | 16.860118 | 16.782526 | 0 |
| 1736985420 | 16.837867 | -0.05 | -0.30 | 16.85704 | 16.923431 | 16.763362 | 0 |
| 1736899020 | 16.888242 | -0.03 | -0.17 | 16.895872 | 16.916404 | 16.822415 | 0 |
| 1736812620 | 16.916683 | -0.19 | -1.12 | 17.107631 | 17.045196 | 16.555223 | 0 |
| 1736726220 | 17.107631 | 0 | 0.00 | 17.107631 | 17.107631 | 17.107631 | 0 |
| 1736639820 | 17.107631 | 0 | 0.00 | 17.107631 | 17.107631 | 17.107621 | 0 |
| 1736553420 | 17.107631 | 0.13 | 0.76 | 16.972987 | 17.147071 | 17.023851 | 0 |
| 1736467020 | 16.977837 | -0.01 | -0.03 | 16.978853 | 17.059068 | 16.904549 | 0 |
| 1736380620 | 16.982984 | 0.05 | 0.30 | 16.957955 | 17.053684 | 16.905019 | 0 |
| 1736294220 | 16.932001 | -0.14 | -0.81 | 17.081626 | 16.974403 | 16.847424 | 0 |
| 1736207820 | 17.069838 | -0.05 | -0.29 | 17.120087 | 17.139236 | 16.980965 | 0 |
| 1736121420 | 17.120087 | 0 | 0.01 | 17.117722 | 17.120087 | 17.117722 | 0 |
| 1736035020 | 17.117722 | 0 | 0.00 | 17.117722 | 17.120087 | 17.117722 | 0 |
| 1735948620 | 17.117722 | -0.04 | -0.26 | 17.144909 | 17.172183 | 17.066027 | 0 |
| 1735862220 | 17.16232 | 0.01 | 0.05 | 17.152838 | 17.186064 | 17.067406 | 0 |
| 1735775820 | 17.153187 | 0.02 | 0.09 | 17.27717 | 17.27717 | 17.153187 | 0 |
| 1735689420 | 17.137591 | 0 | 0.00 | 17.137591 | 17.137591 | 17.137591 | 0 |
| 1735603020 | 17.137591 | -0.12 | -0.70 | 17.258924 | 17.260409 | 17.136076 | 0 |
| 1735516620 | 17.258924 | -0 | -0.01 | 17.260653 | 17.260653 | 17.258924 | 0 |
| 1735430220 | 17.260653 | 0 | 0.00 | 17.260653 | 17.260653 | 17.258924 | 0 |
| 1735343760 | 17.260653 | 0.14 | 0.82 | 17.114535 | 17.28888 | 17.146036 | 0 |
| 1735257420 | 17.12101 | 0.05 | 0.32 | 17.083569 | 17.256729 | 17.106426 | 0 |
| 1735171020 | 17.067178 | -0.04 | -0.21 | 17.103311 | 17.10794 | 16.959052 | 0 |
| 1735084620 | 17.103487 | 0.06 | 0.34 | 17.041689 | 17.144621 | 17.027788 | 0 |
| 1734998220 | 17.046116 | 0.02 | 0.14 | 17.021512 | 17.096196 | 17.034486 | 0 |
| 1734911820 | 17.021512 | 0 | 0.00 | 17.021512 | 17.021512 | 17.021512 | 0 |
| 1734825420 | 17.021512 | -0 | -0.00 | 17.021562 | 17.021562 | 17.021512 | 0 |
| 1734739020 | 17.021562 | 0.11 | 0.62 | 16.976089 | 17.078385 | 16.953663 | 0 |
| 1734652620 | 16.916403 | -0.14 | -0.80 | 17.051572 | 17.085381 | 16.916403 | 0 |
| 1734566220 | 17.053569 | 0.13 | 0.74 | 16.944767 | 17.177679 | 16.896945 | 0 |
| 1734479820 | 16.927562 | 0.02 | 0.10 | 16.91052 | 16.954059 | 16.862107 | 0 |
| 1734393420 | 16.91052 | -0.01 | -0.08 | 16.926169 | 16.954627 | 16.86014 | 0 |
| 1734307020 | 16.924164 | 0 | 0.00 | 16.924164 | 16.924164 | 16.924164 | 0 |
| 1734220620 | 16.924164 | 0 | 0.00 | 16.924164 | 16.924164 | 16.924164 | 0 |
| 1734134220 | 16.924164 | 0.07 | 0.39 | 16.871867 | 16.936707 | 16.874621 | 0 |
| 1734047820 | 16.85845 | 0 | 0.03 | 16.856968 | 16.892494 | 16.822688 | 0 |
| 1733961420 | 16.853696 | -0.05 | -0.31 | 16.892896 | 16.929958 | 16.799012 | 0 |
| 1733875020 | 16.905362 | 0.07 | 0.41 | 16.841403 | 16.928018 | 16.805344 | 0 |
| 1733788620 | 16.83596 | 0 | 0.02 | 16.832302 | 16.968877 | 16.730345 | 0 |
| 1733702220 | 16.832302 | -0 | -0.00 | 16.832809 | 16.832302 | 16.832302 | 0 |
| 1733615820 | 16.832809 | 0 | 0.00 | 16.832809 | 16.832809 | 16.832302 | 0 |
| 1733529420 | 16.832809 | 0.13 | 0.77 | 16.726759 | 16.840494 | 16.729904 | 0 |
| 1733443020 | 16.704975 | -0.03 | -0.19 | 16.682219 | 16.760382 | 16.662481 | 0 |
| 1733356620 | 16.736032 | 0.02 | 0.13 | 16.706591 | 16.831262 | 16.642454 | 0 |
| 1733270220 | 16.714029 | 0.15 | 0.93 | 16.575118 | 17.045825 | 16.537839 | 0 |
| 1733183820 | 16.560347 | 0.06 | 0.35 | 16.502433 | 16.606901 | 16.529108 | 0 |
| 1733097420 | 16.502433 | 0 | 0.00 | 16.502433 | 16.502433 | 16.502433 | 0 |
| 1733011020 | 16.502433 | -0 | -0.00 | 16.502891 | 16.502891 | 16.502433 | 0 |
| 1732924620 | 16.502891 | -0 | -0.02 | 16.526729 | 16.535008 | 16.457919 | 0 |
| 1732838220 | 16.50609 | 0.02 | 0.11 | 16.480939 | 16.538184 | 16.389665 | 0 |
| 1732751820 | 16.488639 | -0.07 | -0.40 | 16.551782 | 16.552329 | 16.442443 | 0 |
| 1732665420 | 16.555675 | -0.03 | -0.16 | 16.598096 | 16.638708 | 16.54214 | 0 |
| 1732579020 | 16.581503 | -0.05 | -0.31 | 16.633495 | 16.662749 | 16.577815 | 0 |
| 1732492620 | 16.633495 | 0 | 0.00 | 16.633495 | 16.633495 | 16.633495 | 0 |
| 1732406220 | 16.633495 | 0 | 0.00 | 16.633495 | 16.633495 | 16.633495 | 0 |
| 1732319820 | 16.633495 | 0.04 | 0.25 | 16.591952 | 16.671106 | 16.563855 | 0 |
| 1732233420 | 16.591952 | 0.02 | 0.10 | 16.586804 | 16.594163 | 16.459195 | 0 |
| 1732147020 | 16.574596 | 0.07 | 0.39 | 16.509069 | 16.618578 | 16.456298 | 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
