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 | 0.059009 | 0.390279604592 | 15.119673 | 15.322125 | 14.932963 | 0 | 0 | FX |
| 4 | 0.364223 | 2.45856429857 | 14.814459 | 15.322125 | 14.79355 | 0 | 0 | FX |
| 12 | 0.045819 | 0.302778132598 | 15.132863 | 15.627027 | 14.78285 | 0 | 0 | FX |
| 26 | 1.80688 | 13.5126140815 | 13.371802 | 15.627027 | 13.2543 | 0 | 0 | FX |
| 52 | 2.400032 | 18.7815770837 | 12.77865 | 15.627027 | 12.072981 | 0 | 0 | FX |
| 156 | 0.072282 | 0.478485939734 | 15.1064 | 22.1 | 0.037155 | 0 | 0 | FX |
| 260 | 1.328989 | 9.59580114881 | 13.849693 | 22.1 | 0.037155 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737244620 | 15.178682 | -0.01 | -0.07 | 15.178682 | 15.190016 | 15.178682 | 0 |
| 1737158220 | 15.190016 | -0.05 | -0.35 | 15.24195 | 15.322125 | 15.131167 | 0 |
| 1737071820 | 15.244 | 0.27 | 1.80 | 14.973888 | 15.263044 | 14.98065 | 0 |
| 1736985420 | 14.974548 | -0.04 | -0.24 | 15.009253 | 15.0443 | 14.932963 | 0 |
| 1736899020 | 15.0102 | -0.06 | -0.38 | 15.072388 | 15.111551 | 14.952057 | 0 |
| 1736812620 | 15.067578 | -0.04 | -0.24 | 15.10215 | 15.193492 | 15.052109 | 0 |
| 1736726220 | 15.1039 | -0.01 | -0.09 | 15.119673 | 15.128081 | 15.093257 | 0 |
| 1736639820 | 15.117483 | 0 | 0.00 | 15.117483 | 15.117483 | 15.117483 | 0 |
| 1736553420 | 15.117483 | 0.13 | 0.85 | 14.99145 | 15.217454 | 14.97125 | 0 |
| 1736467020 | 14.989476 | 0.07 | 0.44 | 14.92425 | 14.99894 | 14.905314 | 0 |
| 1736380620 | 14.92371 | 0.03 | 0.17 | 14.90025 | 14.980498 | 14.827616 | 0 |
| 1736294220 | 14.898 | -0.01 | -0.09 | 14.913969 | 14.963251 | 14.862035 | 0 |
| 1736207820 | 14.911477 | -0.14 | -0.91 | 15.048714 | 15.093493 | 14.866088 | 0 |
| 1736121420 | 15.0491 | -0.02 | -0.13 | 15.068603 | 15.068603 | 15.038279 | 0 |
| 1736035020 | 15.068603 | 0.01 | 0.08 | 15.068603 | 15.068603 | 15.056123 | 0 |
| 1735948620 | 15.056123 | 0.01 | 0.06 | 15.040323 | 15.109497 | 14.973471 | 0 |
| 1735862220 | 15.0471 | -0.21 | -1.40 | 15.2614 | 15.307726 | 15.006033 | 0 |
| 1735775820 | 15.26015 | 0.07 | 0.47 | 15.240314 | 15.26755 | 15.229868 | 0 |
| 1735689420 | 15.188274 | 0 | 0.00 | 15.188274 | 15.188274 | 15.188274 | 0 |
| 1735603020 | 15.188274 | 0.22 | 1.48 | 14.967 | 15.212744 | 14.971115 | 0 |
| 1735516620 | 14.96655 | 0.01 | 0.05 | 14.958428 | 14.972228 | 14.95096 | 0 |
| 1735430220 | 14.958428 | 0 | 0.01 | 14.958428 | 14.958428 | 14.957395 | 0 |
| 1735343760 | 14.957395 | 0.08 | 0.52 | 14.8808 | 15.030173 | 14.869888 | 0 |
| 1735257420 | 14.8796 | 0.04 | 0.28 | 14.8372 | 14.89975 | 14.808453 | 0 |
| 1735171020 | 14.837412 | 0.02 | 0.16 | 14.819578 | 14.932612 | 14.831923 | 0 |
| 1735084620 | 14.814134 | -0.06 | -0.38 | 14.8716 | 14.872938 | 14.79355 | 0 |
| 1734998220 | 14.870794 | 0.06 | 0.43 | 14.805302 | 14.926856 | 14.797916 | 0 |
| 1734911820 | 14.80775 | -0.01 | -0.05 | 14.814459 | 14.8243 | 14.798081 | 0 |
| 1734825420 | 14.814459 | 0 | 0.02 | 14.814459 | 14.814459 | 14.81077 | 0 |
| 1734739020 | 14.81077 | -0.13 | -0.88 | 14.9408 | 14.956345 | 14.78285 | 0 |
| 1734652620 | 14.94175 | -0.02 | -0.12 | 14.955008 | 15.072897 | 14.872583 | 0 |
| 1734566220 | 14.9603 | 0.01 | 0.06 | 14.9478 | 14.982579 | 14.8571 | 0 |
| 1734479820 | 14.951022 | 0.03 | 0.17 | 14.92695 | 15.037451 | 14.881937 | 0 |
| 1734393420 | 14.9255 | -0.01 | -0.03 | 14.92 | 14.965673 | 14.888971 | 0 |
| 1734307020 | 14.930673 | 0 | 0.00 | 14.930673 | 14.930673 | 14.930673 | 0 |
| 1734220620 | 14.930673 | 0 | 0.00 | 14.930673 | 14.930673 | 14.930673 | 0 |
| 1734134220 | 14.930673 | -0.07 | -0.48 | 15.00215 | 15.037278 | 14.803558 | 0 |
| 1734047820 | 15.002595 | 0.01 | 0.10 | 14.98695 | 15.033437 | 14.955292 | 0 |
| 1733961420 | 14.987864 | -0.05 | -0.32 | 15.0357 | 15.070602 | 14.945754 | 0 |
| 1733875020 | 15.03525 | -0.07 | -0.49 | 15.10965 | 15.137785 | 15.013841 | 0 |
| 1733788620 | 15.108916 | 0.07 | 0.44 | 15.04245 | 15.121123 | 15.018716 | 0 |
| 1733702220 | 15.043441 | 0.01 | 0.06 | 15.034266 | 15.05435 | 15.0193 | 0 |
| 1733615820 | 15.034266 | -0.01 | -0.04 | 15.034266 | 15.04022 | 15.034266 | 0 |
| 1733529420 | 15.04022 | -0.06 | -0.37 | 15.0962 | 15.115553 | 15.019659 | 0 |
| 1733443020 | 15.095701 | -0.02 | -0.13 | 15.119449 | 15.141549 | 15.043494 | 0 |
| 1733356620 | 15.114795 | 0.01 | 0.05 | 15.107661 | 15.171911 | 15.066923 | 0 |
| 1733270220 | 15.107869 | -0.07 | -0.46 | 15.17705 | 15.18379 | 15.074346 | 0 |
| 1733183820 | 15.177179 | -0.02 | -0.16 | 15.19871 | 15.301515 | 15.065665 | 0 |
| 1733097420 | 15.2017 | -0.01 | -0.06 | 15.210899 | 15.23745 | 15.196938 | 0 |
| 1733011020 | 15.210899 | -0 | -0.00 | 15.210899 | 15.211347 | 15.210899 | 0 |
| 1732924620 | 15.211347 | -0.03 | -0.22 | 15.24515 | 15.311046 | 15.101342 | 0 |
| 1732838220 | 15.24495 | -0.12 | -0.77 | 15.367478 | 15.247957 | 15.02702 | 0 |
| 1732751820 | 15.36265 | 0.01 | 0.06 | 15.35775 | 15.47465 | 15.331294 | 0 |
| 1732665420 | 15.353766 | 0.11 | 0.72 | 15.26205 | 15.474259 | 15.198896 | 0 |
| 1732579020 | 15.24445 | 0.07 | 0.48 | 15.156 | 15.277 | 15.028266 | 0 |
| 1732492620 | 15.171481 | 0 | 0.00 | 15.171481 | 15.171481 | 15.171481 | 0 |
| 1732406220 | 15.171481 | 0 | 0.00 | 15.171481 | 15.171481 | 15.171481 | 0 |
| 1732319820 | 15.171481 | 0.01 | 0.04 | 15.1658 | 15.237145 | 15.1349 | 0 |
| 1732233420 | 15.1655 | 0.06 | 0.41 | 15.108221 | 15.197965 | 15.090896 | 0 |
| 1732147020 | 15.103291 | 0.06 | 0.39 | 15.035381 | 15.131008 | 15.008468 | 0 |
| 1732060620 | 15.043905 | -0.06 | -0.40 | 15.104187 | 15.193885 | 14.996954 | 0 |
| 1731974220 | 15.104337 | -0.07 | -0.45 | 15.17525 | 15.215877 | 15.058332 | 0 |
| 1731887820 | 15.1732 | 0.02 | 0.14 | 15.149192 | 15.18215 | 15.142867 | 0 |
| 1731801420 | 15.151424 | 0.01 | 0.08 | 15.151424 | 15.151424 | 15.151424 | 0 |
| 1731715020 | 15.139529 | -0.05 | -0.35 | 15.194779 | 15.25665 | 15.088647 | 0 |
| 1731628620 | 15.1932 | -0.09 | -0.62 | 15.29145 | 15.364624 | 15.150112 | 0 |
| 1731542220 | 15.2879 | -0.1 | -0.62 | 15.3846 | 15.414416 | 15.24215 | 0 |
| 1731455820 | 15.383816 | 0.11 | 0.75 | 15.26755 | 15.458903 | 15.2161 | 0 |
| 1731369420 | 15.2693 | 0.1 | 0.65 | 15.1701 | 15.430488 | 15.148743 | 0 |
| 1731283020 | 15.1704 | -0.05 | -0.34 | 15.21498 | 15.238364 | 15.16605 | 0 |
| 1731196620 | 15.222574 | 0 | 0.00 | 15.222574 | 15.222574 | 15.222574 | 0 |
| 1731110220 | 15.222574 | 0.23 | 1.52 | 14.996214 | 15.313419 | 14.964297 | 0 |
| 1731023820 | 14.994317 | -0.13 | -0.88 | 15.1286 | 15.219641 | 14.947951 | 0 |
| 1730937420 | 15.127728 | -0.21 | -1.34 | 15.33637 | 15.627027 | 15.018009 | 0 |
| 1730851020 | 15.333625 | 0.1 | 0.63 | 15.23735 | 15.462 | 15.240552 | 0 |
| 1730764620 | 15.23835 | 0.04 | 0.29 | 15.1983 | 15.305752 | 15.162163 | 0 |
| 1730678220 | 15.19395 | -0.09 | -0.60 | 15.286091 | 15.286091 | 15.182811 | 0 |
| 1730591820 | 15.286091 | -0 | -0.03 | 15.286091 | 15.290539 | 15.286091 | 0 |
| 1730505420 | 15.290539 | 0.1 | 0.63 | 15.19725 | 15.402654 | 15.066213 | 0 |
| 1730419020 | 15.195044 | -0.06 | -0.39 | 15.25275 | 15.258018 | 15.117243 | 0 |
| 1730332620 | 15.253928 | 0.1 | 0.66 | 15.152187 | 15.295435 | 15.121412 | 0 |
| 1730246220 | 15.15365 | 0.01 | 0.04 | 15.14755 | 15.170894 | 15.063762 | 0 |
| 1730159820 | 15.1472 | 0.07 | 0.47 | 15.076 | 15.207084 | 15.092157 | 0 |
| 1730073420 | 15.076437 | -0.06 | -0.37 | 15.132863 | 15.157468 | 15.0717 | 0 |
| 1729986960 | 15.132863 | 0 | 0.00 | 15.132863 | 15.132863 | 15.132863 | 0 |
| 1729900620 | 15.132863 | 0.1 | 0.67 | 15.03405 | 15.201597 | 14.987038 | 0 |
| 1729814220 | 15.03275 | 0.04 | 0.26 | 14.996144 | 15.08225 | 14.958928 | 0 |
| 1729727820 | 14.99405 | -0.16 | -1.08 | 15.1567 | 15.198312 | 14.975595 | 0 |
| 1729641420 | 15.158182 | -0.01 | -0.08 | 15.159408 | 15.183094 | 15.030974 | 0 |
| 1729555020 | 15.170077 | 0 | 0.01 | 15.169199 | 15.302412 | 15.121914 | 0 |
| 1729468620 | 15.16866 | -0.02 | -0.11 | 15.1851 | 15.19435 | 15.140099 | 0 |
| 1729382220 | 15.1851 | 0 | 0.00 | 15.1851 | 15.1851 | 15.1851 | 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
