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 | -0.1194 | -0.654800375002 | 18.234565 | 18.3959 | 17.226455 | 0 | 0 | FX |
| 4 | 0.32416 | 1.82204434207 | 17.791005 | 18.463855 | 17.19331 | 0 | 0 | FX |
| 12 | 0.27935 | 1.56623064323 | 17.835815 | 18.463855 | 16.79935 | 0 | 0 | FX |
| 26 | -0.047235 | -0.260070255032 | 18.1624 | 19.1265 | 16.79935 | 0 | 0 | FX |
| 52 | -0.218785 | -1.1933325879 | 18.33395 | 19.43765 | 16.79935 | 0 | 0 | FX |
| 156 | 2.360165 | 14.9804189146 | 15.755 | 19.92265 | 10.160669 | 0 | 0 | FX |
| 260 | 3.317715 | 22.4208562962 | 14.79745 | 19.92265 | 4.35115 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 18.121 | 0.07 | 0.41 | 18.03091 | 18.1855 | 18.0254 | 0 |
| 1732060620 | 18.047445 | 0.1 | 0.54 | 17.9492 | 18.1755 | 17.93195 | 0 |
| 1731974220 | 17.9514 | 0.72 | 4.21 | 18.18615 | 18.1742 | 17.86529 | 0 |
| 1731887820 | 17.226455 | 0 | 0.00 | 17.226455 | 17.226455 | 17.226455 | 0 |
| 1731801420 | 17.226455 | -0.97 | -5.35 | 17.103575 | 17.226455 | 17.226455 | 0 |
| 1731715020 | 18.2 | -0.08 | -0.43 | 18.27843 | 18.3557 | 18.1047 | 0 |
| 1731628620 | 18.27843 | 0.04 | 0.24 | 18.23194 | 18.3959 | 17.950745 | 0 |
| 1731542220 | 18.23405 | 0.12 | 0.65 | 18.1155 | 18.2765 | 17.9335 | 0 |
| 1731455820 | 18.1161 | 0.19 | 1.08 | 17.918 | 18.1856 | 17.9441 | 0 |
| 1731369420 | 17.9224 | -0.54 | -2.93 | 17.626 | 18.27078 | 17.5602 | 0 |
| 1731283020 | 18.463855 | 0.58 | 3.26 | 18.463855 | 18.463855 | 18.463855 | 0 |
| 1731196620 | 17.88033 | 0 | 0.00 | 17.88033 | 17.88033 | 17.88033 | 0 |
| 1731110220 | 17.88033 | 0.57 | 3.32 | 17.3096 | 17.914185 | 17.34155 | 0 |
| 1731023820 | 17.30625 | -0.37 | -2.09 | 17.7249 | 17.60426 | 17.19331 | 0 |
| 1730937420 | 17.67645 | 0.28 | 1.61 | 17.4028 | 17.8225 | 17.551455 | 0 |
| 1730851020 | 17.3968 | -0.12 | -0.69 | 17.50905 | 17.52832 | 17.3647 | 0 |
| 1730764620 | 17.5179 | -0.08 | -0.47 | 17.59165 | 17.615 | 17.36682 | 0 |
| 1730678220 | 17.6 | -0.06 | -0.34 | 17.66024 | 17.6607 | 17.526815 | 0 |
| 1730591820 | 17.66024 | 0.01 | 0.06 | 17.650245 | 17.66024 | 17.65016 | 0 |
| 1730505420 | 17.650245 | 0.05 | 0.27 | 17.6007 | 17.807065 | 17.5248 | 0 |
| 1730419020 | 17.60282 | -0.05 | -0.30 | 17.6527 | 17.93713 | 17.27486 | 0 |
| 1730332620 | 17.65629 | -0.01 | -0.04 | 17.6641 | 17.7649 | 17.5371 | 0 |
| 1730246220 | 17.663 | -0.04 | -0.23 | 17.70101 | 17.74845 | 17.25625 | 0 |
| 1730159820 | 17.70336 | 0.04 | 0.20 | 17.66717 | 18.04415 | 17.6184 | 0 |
| 1730073420 | 17.66724 | -0 | -0.02 | 17.67098 | 17.67098 | 17.6314 | 0 |
| 1729986960 | 17.67098 | 0 | 0.00 | 17.67098 | 17.67098 | 17.67098 | 0 |
| 1729900620 | 17.67098 | 0.01 | 0.04 | 17.6639 | 17.74375 | 17.58592 | 0 |
| 1729814220 | 17.6634 | -0.13 | -0.72 | 17.79115 | 17.80902 | 17.6446 | 0 |
| 1729727820 | 17.79085 | 0.25 | 1.44 | 17.539 | 17.8683 | 17.49235 | 0 |
| 1729641420 | 17.5388 | -0.08 | -0.43 | 17.61594 | 17.66755 | 17.49795 | 0 |
| 1729555020 | 17.6147 | 0.02 | 0.12 | 17.59365 | 17.6802 | 17.5716 | 0 |
| 1729468620 | 17.5942 | -0 | -0.02 | 17.5985 | 17.61 | 17.554995 | 0 |
| 1729382220 | 17.5985 | 0 | 0.00 | 17.59836 | 17.5985 | 17.59836 | 0 |
| 1729295820 | 17.59836 | -0.06 | -0.31 | 17.6593 | 17.641425 | 17.54355 | 0 |
| 1729209420 | 17.6537 | 0.01 | 0.03 | 17.64937 | 17.79855 | 17.60761 | 0 |
| 1729123020 | 17.6484 | -0.01 | -0.05 | 17.65969 | 17.670755 | 17.5474 | 0 |
| 1729036620 | 17.6576 | 0.11 | 0.61 | 17.55385 | 17.691795 | 17.5611 | 0 |
| 1728950220 | 17.551 | 0.09 | 0.51 | 17.4604 | 17.6247 | 17.4078 | 0 |
| 1728863820 | 17.4625 | -0.04 | -0.21 | 17.487415 | 17.487415 | 17.3856 | 0 |
| 1728777420 | 17.499505 | 0 | 0.00 | 17.499505 | 17.499505 | 17.499505 | 0 |
| 1728691020 | 17.499505 | -0.03 | -0.15 | 17.5247 | 17.52485 | 17.3674 | 0 |
| 1728604620 | 17.52506 | -0.13 | -0.76 | 17.65385 | 17.654 | 17.48834 | 0 |
| 1728518220 | 17.66005 | 0.07 | 0.39 | 17.589205 | 17.735715 | 17.5246 | 0 |
| 1728431820 | 17.5913 | 0.2 | 1.17 | 17.38716 | 17.61145 | 17.39681 | 0 |
| 1728345420 | 17.3881 | -0.1 | -0.57 | 17.4856 | 17.50728 | 17.26955 | 0 |
| 1728259020 | 17.4883 | 0.01 | 0.03 | 17.4825 | 17.49875 | 17.47654 | 0 |
| 1728172620 | 17.4825 | 0.09 | 0.52 | 17.39204 | 17.51492 | 17.39204 | 0 |
| 1728086220 | 17.39204 | -0.1 | -0.58 | 17.49325 | 17.6079 | 17.39204 | 0 |
| 1727999820 | 17.4927 | 0.14 | 0.82 | 17.3539 | 17.5745 | 17.2268 | 0 |
| 1727913420 | 17.35 | -0.07 | -0.38 | 17.4062 | 17.4649 | 17.30388 | 0 |
| 1727827020 | 17.4156 | 0.13 | 0.74 | 17.2884 | 17.4874 | 17.21115 | 0 |
| 1727740620 | 17.2884 | 0.19 | 1.09 | 17.1026 | 17.376655 | 16.986645 | 0 |
| 1727654220 | 17.1026 | -0.01 | -0.08 | 17.11616 | 17.1291 | 17.0875 | 0 |
| 1727567760 | 17.11616 | 0 | 0.00 | 17.11616 | 17.11616 | 17.11616 | 0 |
| 1727481360 | 17.11616 | -0.08 | -0.44 | 17.194165 | 17.4467 | 16.78735 | 0 |
| 1727395020 | 17.19259 | -0.09 | -0.50 | 17.2788 | 17.31935 | 17.1411 | 0 |
| 1727308620 | 17.2794 | 0.03 | 0.17 | 17.24995 | 17.3612 | 17.13124 | 0 |
| 1727222220 | 17.25075 | -0.11 | -0.63 | 17.3544 | 17.36955 | 17.1245 | 0 |
| 1727135820 | 17.36025 | -0.07 | -0.40 | 17.4951 | 17.5244 | 17.11195 | 0 |
| 1727049420 | 17.43056 | 0 | 0.00 | 17.43056 | 17.43056 | 17.43056 | 0 |
| 1726963020 | 17.43056 | 0 | 0.00 | 17.43056 | 17.43056 | 17.43056 | 0 |
| 1726876620 | 17.43056 | -0.08 | -0.47 | 17.514935 | 17.59635 | 17.3775 | 0 |
| 1726790220 | 17.5136 | -0.03 | -0.17 | 17.5417 | 17.6324 | 17.391185 | 0 |
| 1726703820 | 17.5433 | -0.05 | -0.29 | 17.5916 | 17.85245 | 17.4298 | 0 |
| 1726617420 | 17.5936 | -0.03 | -0.15 | 17.6196 | 17.6999 | 17.53124 | 0 |
| 1726531020 | 17.6194 | -0.11 | -0.64 | 17.7336 | 17.78655 | 17.60033 | 0 |
| 1726444620 | 17.73333 | -0.02 | -0.12 | 17.75453 | 17.75453 | 17.70565 | 0 |
| 1726358220 | 17.75391 | 0 | 0.00 | 17.75391 | 17.75391 | 17.75391 | 0 |
| 1726271820 | 17.75391 | -0.01 | -0.03 | 17.75925 | 17.84172 | 17.6018 | 0 |
| 1726185420 | 17.75945 | -0.15 | -0.84 | 17.90393 | 18.016 | 17.5854 | 0 |
| 1726099020 | 17.9092 | -0.04 | -0.20 | 17.9468 | 18.0598 | 17.839 | 0 |
| 1726012620 | 17.94546 | 0.07 | 0.39 | 17.87555 | 17.9744 | 17.8129 | 0 |
| 1725926220 | 17.8756 | 0.04 | 0.23 | 17.83495 | 17.9616 | 17.59095 | 0 |
| 1725839820 | 17.8346 | -0.02 | -0.10 | 17.85199 | 17.878755 | 17.8264 | 0 |
| 1725753420 | 17.85199 | 0 | 0.00 | 17.85199 | 17.85199 | 17.85199 | 0 |
| 1725667020 | 17.85199 | 0.15 | 0.82 | 17.7082 | 17.8975 | 17.61235 | 0 |
| 1725580620 | 17.706505 | -0.16 | -0.92 | 17.87785 | 17.884035 | 17.59795 | 0 |
| 1725494220 | 17.8702 | -0.09 | -0.49 | 17.9586 | 18.02416 | 17.8017 | 0 |
| 1725407820 | 17.958495 | 0.14 | 0.81 | 17.8261 | 18.0089 | 17.7638 | 0 |
| 1725321420 | 17.81385 | -0.04 | -0.20 | 17.849715 | 17.9317 | 17.6417 | 0 |
| 1725235020 | 17.849515 | 0.02 | 0.09 | 17.83365 | 17.859 | 17.78 | 0 |
| 1725148620 | 17.83365 | 0 | 0.00 | 17.83362 | 17.83365 | 17.83362 | 0 |
| 1725062220 | 17.83362 | 0.12 | 0.70 | 17.7525 | 17.85635 | 17.5945 | 0 |
| 1724975820 | 17.7096 | -0.13 | -0.71 | 17.83595 | 17.81346 | 17.4115 | 0 |
| 1724889420 | 17.836 | 0.11 | 0.62 | 17.72345 | 17.89385 | 17.71255 | 0 |
| 1724803020 | 17.72568 | 0.01 | 0.08 | 17.712 | 17.80675 | 17.63764 | 0 |
| 1724716620 | 17.7117 | -0.04 | -0.22 | 17.7515 | 17.8335 | 17.45242 | 0 |
| 1724630220 | 17.7505 | 0.04 | 0.23 | 17.7101 | 17.755 | 17.7 | 0 |
| 1724543820 | 17.7101 | -0.14 | -0.78 | 17.84943 | 17.84943 | 17.7101 | 0 |
| 1724457420 | 17.84943 | -0.16 | -0.91 | 18.014415 | 18.01645 | 17.68489 | 0 |
| 1724371020 | 18.01305 | 0.19 | 1.07 | 17.8432 | 18.09228 | 17.8764 | 0 |
| 1724284620 | 17.82245 | 0.02 | 0.10 | 17.8045 | 17.95115 | 17.5541 | 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
