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 | -0.0275 | -0.15454647634 | 17.794 | 17.97 | 17.723 | 0 | 0 | FX |
| 4 | 0.0535 | 0.302038051149 | 17.713 | 17.97 | 17.629 | 0 | 0 | FX |
| 12 | 0.0355 | 0.200214313913 | 17.731 | 18.202 | 17.5815 | 0 | 0 | FX |
| 26 | 0.566 | 3.29060201738 | 17.2005 | 18.202 | 17.1575 | 0 | 0 | FX |
| 52 | 0.8605 | 5.08990890808 | 16.906 | 18.202 | 16.742 | 0 | 0 | FX |
| 156 | 1.7315 | 10.7982538198 | 16.035 | 18.202 | 15.718 | 0 | 0 | FX |
| 260 | 0.934 | 5.54878954404 | 16.8325 | 18.202 | 15.6125 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736121420 | 17.8075 | -0 | -0.03 | 17.8045 | 17.8275 | 17.794 | 0 |
| 1736035020 | 17.812 | 0 | 0.00 | 17.812 | 17.812 | 17.812 | 0 |
| 1735948620 | 17.812 | -0.08 | -0.43 | 17.89 | 17.887 | 17.785 | 0 |
| 1735862220 | 17.8895 | 0.07 | 0.39 | 17.821 | 17.97 | 17.837 | 0 |
| 1735775820 | 17.8205 | 0.02 | 0.14 | 17.8105 | 17.822 | 17.7995 | 0 |
| 1735689420 | 17.7955 | 0 | 0.00 | 17.7955 | 17.7955 | 17.7955 | 0 |
| 1735603020 | 17.7955 | -0 | -0.00 | 17.794 | 17.876 | 17.7475 | 0 |
| 1735516620 | 17.796 | 0 | 0.03 | 17.718 | 17.8015 | 17.7155 | 0 |
| 1735430220 | 17.7915 | 0 | 0.00 | 17.7915 | 17.7915 | 17.7915 | 0 |
| 1735343760 | 17.7915 | 0.05 | 0.26 | 17.7465 | 17.823 | 17.744 | 0 |
| 1735257420 | 17.746 | -0.05 | -0.30 | 17.7995 | 17.818 | 17.728 | 0 |
| 1735171020 | 17.799 | -0 | -0.01 | 17.7695 | 17.82 | 17.755 | 0 |
| 1735084620 | 17.8005 | 0.01 | 0.08 | 17.8015 | 17.819 | 17.7445 | 0 |
| 1734998220 | 17.7865 | 0.03 | 0.19 | 17.755 | 17.8495 | 17.74 | 0 |
| 1734911820 | 17.752 | -0.03 | -0.15 | 17.764 | 17.778 | 17.7275 | 0 |
| 1734825420 | 17.778 | 0 | 0.00 | 17.778 | 17.778 | 17.778 | 0 |
| 1734739020 | 17.778 | -0.03 | -0.15 | 17.805 | 17.856 | 17.74 | 0 |
| 1734652620 | 17.805 | -0.01 | -0.03 | 17.808 | 17.825 | 17.727 | 0 |
| 1734566220 | 17.8105 | 0.1 | 0.58 | 17.706 | 17.82 | 17.675 | 0 |
| 1734479820 | 17.707 | 0.05 | 0.31 | 17.651 | 17.721 | 17.639 | 0 |
| 1734393420 | 17.6525 | -0.02 | -0.11 | 17.668 | 17.734 | 17.629 | 0 |
| 1734307020 | 17.672 | 0.01 | 0.07 | 17.693 | 17.7125 | 17.6595 | 0 |
| 1734220620 | 17.6595 | 0 | 0.00 | 17.6595 | 17.6595 | 17.6595 | 0 |
| 1734134220 | 17.6595 | -0.1 | -0.59 | 17.765 | 17.775 | 17.6445 | 0 |
| 1734047820 | 17.764 | -0.01 | -0.06 | 17.7765 | 17.792 | 17.72 | 0 |
| 1733961420 | 17.7755 | 0.01 | 0.07 | 17.7645 | 17.811 | 17.7555 | 0 |
| 1733875020 | 17.7635 | 0.03 | 0.16 | 17.737 | 17.801 | 17.727 | 0 |
| 1733788620 | 17.7345 | 0.05 | 0.27 | 17.713 | 17.762 | 17.691 | 0 |
| 1733702220 | 17.687 | 0 | 0.00 | 17.687 | 17.687 | 17.687 | 0 |
| 1733615820 | 17.687 | 0 | 0.00 | 17.687 | 17.687 | 17.687 | 0 |
| 1733529420 | 17.687 | -0.01 | -0.06 | 17.703 | 17.75 | 17.6705 | 0 |
| 1733443020 | 17.697 | -0.13 | -0.70 | 17.82 | 17.838 | 17.6725 | 0 |
| 1733356620 | 17.822 | 0.02 | 0.14 | 17.801 | 17.851 | 17.766 | 0 |
| 1733270220 | 17.7975 | -0.08 | -0.46 | 17.8785 | 17.888 | 17.763 | 0 |
| 1733183820 | 17.879 | 0.01 | 0.06 | 17.862 | 17.915 | 17.83 | 0 |
| 1733097420 | 17.8675 | 0.03 | 0.19 | 17.8275 | 17.905 | 17.826 | 0 |
| 1733011020 | 17.8335 | 0 | 0.00 | 17.8335 | 17.8335 | 17.8335 | 0 |
| 1732924620 | 17.8335 | -0.01 | -0.03 | 17.841 | 17.863 | 17.8185 | 0 |
| 1732838220 | 17.8385 | -0.01 | -0.04 | 17.8465 | 17.865 | 17.814 | 0 |
| 1732751820 | 17.8455 | -0.06 | -0.33 | 17.9045 | 17.916 | 17.822 | 0 |
| 1732665420 | 17.9045 | -0.03 | -0.18 | 17.958 | 17.939 | 17.83 | 0 |
| 1732579020 | 17.936 | -0.13 | -0.71 | 18.016 | 18.009 | 17.879 | 0 |
| 1732492620 | 18.0645 | 0 | 0.00 | 18.0645 | 18.0645 | 18.0645 | 0 |
| 1732406220 | 18.0645 | 0 | 0.00 | 18.0645 | 18.0645 | 18.0645 | 0 |
| 1732319820 | 18.0645 | 0.08 | 0.44 | 17.985 | 18.202 | 17.961 | 0 |
| 1732233420 | 17.9855 | 0.12 | 0.68 | 17.866 | 18.0235 | 17.848 | 0 |
| 1732147020 | 17.864 | 0.03 | 0.17 | 17.831 | 17.906 | 17.819 | 0 |
| 1732060620 | 17.834 | -0 | -0.00 | 17.8375 | 17.937 | 17.817 | 0 |
| 1731974220 | 17.8345 | -0.04 | -0.23 | 17.877 | 17.857 | 17.787 | 0 |
| 1731887820 | 17.8765 | 0.02 | 0.13 | 17.8775 | 17.8885 | 17.8525 | 0 |
| 1731801420 | 17.8525 | 0 | 0.00 | 17.8525 | 17.8525 | 17.8525 | 0 |
| 1731715020 | 17.8525 | 0.01 | 0.07 | 17.842 | 17.873 | 17.7965 | 0 |
| 1731628620 | 17.8395 | 0.02 | 0.09 | 17.8245 | 17.883 | 17.803 | 0 |
| 1731542220 | 17.823 | -0.04 | -0.20 | 17.858 | 17.8825 | 17.78 | 0 |
| 1731455820 | 17.858 | 0.03 | 0.17 | 17.8255 | 17.901 | 17.821 | 0 |
| 1731369420 | 17.8285 | 0.08 | 0.44 | 17.7515 | 17.873 | 17.7175 | 0 |
| 1731283020 | 17.75 | -0.02 | -0.14 | 17.7725 | 17.798 | 17.7435 | 0 |
| 1731196620 | 17.774 | 0 | 0.00 | 17.774 | 17.774 | 17.774 | 0 |
| 1731110220 | 17.774 | 0.06 | 0.36 | 17.7085 | 17.782 | 17.6745 | 0 |
| 1731023820 | 17.7105 | 0 | 0.01 | 17.709 | 17.7545 | 17.6865 | 0 |
| 1730937420 | 17.708 | 0.08 | 0.44 | 17.6355 | 17.8205 | 17.672 | 0 |
| 1730851020 | 17.63 | -0.03 | -0.15 | 17.656 | 17.6715 | 17.6125 | 0 |
| 1730764620 | 17.6565 | 0.03 | 0.15 | 17.626 | 17.6605 | 17.6035 | 0 |
| 1730678220 | 17.63 | -0 | -0.02 | 17.61 | 17.636 | 17.601 | 0 |
| 1730591820 | 17.633 | 0 | 0.00 | 17.633 | 17.633 | 17.633 | 0 |
| 1730505420 | 17.633 | 0.01 | 0.03 | 17.6275 | 17.6395 | 17.5815 | 0 |
| 1730419020 | 17.6275 | -0.04 | -0.24 | 17.6705 | 17.7135 | 17.5965 | 0 |
| 1730332620 | 17.6705 | -0.03 | -0.19 | 17.7025 | 17.7365 | 17.6485 | 0 |
| 1730246220 | 17.7035 | -0.03 | -0.15 | 17.7305 | 17.7645 | 17.6935 | 0 |
| 1730159820 | 17.7305 | 0.03 | 0.18 | 17.6975 | 17.749 | 17.6975 | 0 |
| 1730073420 | 17.6995 | -0.03 | -0.19 | 17.7295 | 17.7545 | 17.6965 | 0 |
| 1729986960 | 17.734 | 0 | 0.00 | 17.734 | 17.734 | 17.734 | 0 |
| 1729900620 | 17.734 | 0.08 | 0.44 | 17.6575 | 17.734 | 17.6385 | 0 |
| 1729814220 | 17.6555 | -0.05 | -0.29 | 17.7085 | 17.7505 | 17.6475 | 0 |
| 1729727820 | 17.7075 | -0.04 | -0.22 | 17.7455 | 17.7555 | 17.6775 | 0 |
| 1729641420 | 17.7465 | 0 | 0.01 | 17.7475 | 17.7635 | 17.7145 | 0 |
| 1729555020 | 17.7455 | 0.01 | 0.07 | 17.7335 | 17.766 | 17.7045 | 0 |
| 1729468620 | 17.7335 | 0.02 | 0.09 | 17.7435 | 17.774 | 17.707 | 0 |
| 1729382220 | 17.718 | 0 | 0.00 | 17.718 | 17.718 | 17.718 | 0 |
| 1729295820 | 17.718 | -0.01 | -0.08 | 17.7325 | 17.7445 | 17.7035 | 0 |
| 1729209420 | 17.7315 | 0 | 0.03 | 17.7285 | 17.7765 | 17.6365 | 0 |
| 1729123020 | 17.7265 | 0.03 | 0.18 | 17.6965 | 17.7445 | 17.7035 | 0 |
| 1729036620 | 17.6955 | -0.01 | -0.03 | 17.6995 | 17.7145 | 17.6555 | 0 |
| 1728950220 | 17.7005 | -0.03 | -0.16 | 17.731 | 17.7525 | 17.6765 | 0 |
| 1728863820 | 17.7295 | 0 | 0.02 | 17.7075 | 17.7455 | 17.7065 | 0 |
| 1728777420 | 17.726 | 0 | 0.00 | 17.726 | 17.726 | 17.726 | 0 |
| 1728691020 | 17.726 | -0.02 | -0.12 | 17.7495 | 17.7545 | 17.6865 | 0 |
| 1728604620 | 17.7475 | 0.03 | 0.16 | 17.7225 | 17.77 | 17.5865 | 0 |
| 1728518220 | 17.7185 | 0.02 | 0.12 | 17.6965 | 17.7425 | 17.7045 | 0 |
| 1728431820 | 17.6975 | -0.03 | -0.17 | 17.7265 | 17.7235 | 17.6585 | 0 |
| 1728345420 | 17.7285 | 0.02 | 0.11 | 17.7055 | 17.7475 | 17.6925 | 0 |
| 1728259020 | 17.7085 | 0.01 | 0.05 | 17.712 | 17.716 | 17.699 | 0 |
| 1728172620 | 17.699 | 0 | 0.00 | 17.699 | 17.699 | 17.699 | 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
