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 | -0.22 | -1.55807365439 | 14.12 | 14.74 | 13.56 | 2877676 | 13.80492568 | DE |
| 4 | -3.64 | -20.7525655644 | 17.54 | 17.9 | 13.56 | 7636069 | 15.28967385 | DE |
| 12 | -6.5 | -31.862745098 | 20.4 | 21.9 | 13.56 | 7622707 | 17.56044445 | DE |
| 26 | 0.64 | 4.82654600302 | 13.26 | 22.3 | 13.26 | 8705410 | 18.19989293 | DE |
| 52 | -8.28 | -37.3309287647 | 22.18 | 23 | 12.42 | 8354715 | 16.76047878 | DE |
| 156 | -22.74 | -62.0633187773 | 36.64 | 44.86 | 12.42 | 7077891 | 21.82154871 | DE |
| 260 | -153.75 | -91.7089173874 | 167.65 | 176.55 | 12.42 | 8120982 | 32.14406249 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 13.9 | 0.1 | 0.72 | 13.7 | 14.04 | 13.7 | 3166400 |
| 1735839000 | 13.8 | -0.22 | -1.57 | 14.74 | 14.74 | 13.72 | 3295281 |
| 1735666200 | 14.02 | 0.32 | 2.34 | 13.6 | 14.04 | 13.6 | 1650093 |
| 1735579800 | 13.7 | -0.1 | -0.72 | 13.8 | 13.86 | 13.56 | 3063224 |
| 1735320600 | 13.8 | -0.26 | -1.85 | 14.12 | 14.12 | 13.8 | 3502106 |
| 1735061400 | 14.06 | -0.02 | -0.14 | 14.1 | 14.16 | 14.02 | 1218261 |
| 1734975000 | 14.08 | -0.3 | -2.09 | 14.3 | 14.64 | 13.94 | 5225796 |
| 1734715800 | 14.38 | 0.12 | 0.84 | 14.74 | 14.74 | 13.9 | 9182158 |
| 1734629400 | 14.26 | -0.36 | -2.46 | 14.5 | 14.5 | 13.9 | 12464280 |
| 1734543000 | 14.62 | -0.26 | -1.75 | 14.68 | 15.24 | 14.54 | 12835976 |
| 1734456600 | 14.88 | -2.56 | -14.68 | 17.5 | 17.5 | 14.5 | 40613874 |
| 1734370200 | 17.44 | 0.56 | 3.32 | 16.8 | 17.56 | 16.7 | 5903903 |
| 1734111000 | 16.88 | -0.32 | -1.86 | 17.8 | 17.8 | 16.8 | 8047119 |
| 1734024600 | 17.2 | -0.14 | -0.81 | 17.2 | 17.52 | 17.18 | 5126503 |
| 1733938200 | 17.34 | 0.42 | 2.48 | 16.8 | 17.42 | 16.8 | 3293437 |
| 1733851800 | 16.92 | -0.56 | -3.20 | 17.5 | 17.5 | 16.9 | 5404295 |
| 1733765400 | 17.48 | -0.16 | -0.91 | 17.6 | 17.7 | 17.32 | 4001758 |
| 1733506200 | 17.64 | 0 | 0.00 | 17.54 | 17.9 | 17.5 | 4985116 |
| 1733419800 | 17.64 | 0.14 | 0.80 | 17.4 | 17.64 | 17.3 | 4283495 |
| 1733333400 | 17.5 | 0.12 | 0.69 | 17.3 | 17.58 | 16.82 | 8897199 |
| 1733247000 | 17.38 | -0.12 | -0.69 | 17.76 | 17.76 | 17.38 | 3650851 |
| 1733160600 | 17.5 | 0.18 | 1.04 | 17.3 | 17.56 | 17.3 | 2108884 |
| 1732901400 | 17.32 | -0.06 | -0.35 | 17.3 | 17.74 | 17.2 | 3395760 |
| 1732815000 | 17.38 | 0.18 | 1.05 | 17.8 | 17.8 | 17.2 | 10116586 |
| 1732728600 | 17.2 | -0.12 | -0.69 | 17.76 | 17.76 | 17.06 | 2053748 |
| 1732642200 | 17.32 | -0.26 | -1.48 | 17.8 | 17.8 | 17.22 | 3178810 |
| 1732555800 | 17.58 | 0.28 | 1.62 | 17.5 | 17.74 | 17.3 | 7910024 |
| 1732296600 | 17.3 | 0.04 | 0.23 | 17.16 | 17.6 | 17.16 | 5101829 |
| 1732210200 | 17.26 | 0.26 | 1.53 | 17.26 | 17.58 | 16.96 | 5627126 |
| 1732123800 | 17 | 0.2 | 1.19 | 16.7 | 17.34 | 16.7 | 6829634 |
| 1732037400 | 16.8 | -0.3 | -1.75 | 17 | 17.26 | 16.66 | 7641581 |
| 1731951000 | 17.1 | -0.16 | -0.93 | 17.24 | 17.5 | 16.9 | 4914532 |
| 1731691800 | 17.26 | 0.4 | 2.37 | 16.6 | 17.28 | 16.6 | 10826874 |
| 1731605400 | 16.86 | -0.38 | -2.20 | 16.9 | 16.94 | 15.9 | 24100999 |
| 1731519000 | 17.24 | -0.14 | -0.81 | 17.8 | 18.18 | 17.22 | 5812346 |
| 1731432600 | 17.38 | 0.02 | 0.12 | 17.2 | 17.58 | 16.78 | 17796150 |
| 1731346200 | 17.36 | -0.06 | -0.34 | 17.46 | 17.6 | 17.12 | 10658504 |
| 1731087000 | 17.42 | -0.88 | -4.81 | 18.32 | 18.32 | 17.42 | 17501888 |
| 1731000600 | 18.3 | -0.72 | -3.79 | 19.2 | 19.2 | 18.28 | 12254771 |
| 1730914200 | 19.02 | -0.02 | -0.11 | 19.14 | 19.64 | 19 | 2781946 |
| 1730827800 | 19.04 | 0.1 | 0.53 | 19.2 | 19.2 | 18.9 | 3004380 |
| 1730741400 | 18.94 | 0.04 | 0.21 | 18.8 | 19.28 | 18.8 | 4931473 |
| 1730482200 | 18.9 | 0 | 0.00 | 19.2 | 19.2 | 18.9 | 3432427 |
| 1730395800 | 18.9 | -0.56 | -2.88 | 20 | 20 | 18.9 | 9229137 |
| 1730309400 | 19.46 | 0.66 | 3.51 | 18.8 | 20.15 | 18.54 | 9659738 |
| 1730223000 | 18.8 | -0.36 | -1.88 | 19.5 | 19.5 | 18.78 | 2597133 |
| 1730136600 | 19.16 | 0.1 | 0.52 | 18.9 | 19.26 | 18.84 | 5682569 |
| 1729873800 | 19.06 | -0.92 | -4.60 | 20.5 | 20.5 | 18.96 | 10361864 |
| 1729787400 | 19.98 | -0.17 | -0.84 | 20.3 | 20.4 | 19.76 | 5863671 |
| 1729701000 | 20.15 | 0.15 | 0.75 | 20.8 | 20.8 | 19.94 | 9700877 |
| 1729614600 | 20 | -0.5 | -2.44 | 21.5 | 21.5 | 20 | 2950571 |
| 1729528200 | 20.5 | -0.5 | -2.38 | 20.8 | 21.35 | 20.45 | 7083489 |
| 1729269000 | 21 | -0.65 | -3.00 | 21.65 | 21.9 | 20.9 | 7209650 |
| 1729182600 | 21.65 | 0.15 | 0.70 | 21.65 | 21.85 | 21.45 | 7319629 |
| 1729096200 | 21.5 | 0.25 | 1.18 | 21.55 | 21.65 | 21 | 8967409 |
| 1729009800 | 21.25 | 0.95 | 4.68 | 20.2 | 21.35 | 20.2 | 13195266 |
| 1728923400 | 20.3 | -0.65 | -3.10 | 21.05 | 21.05 | 20.1 | 5421863 |
| 1728664200 | 20.95 | 0.55 | 2.70 | 20.4 | 21.25 | 20.4 | 10626422 |
| 1728577800 | 20.4 | 0.1 | 0.49 | 21 | 21 | 20.2 | 3513259 |
| 1728491400 | 20.3 | -0.15 | -0.73 | 20.3 | 20.7 | 19.9 | 5530881 |
| 1728405000 | 20.45 | 0.49 | 2.45 | 20.3 | 20.75 | 19.48 | 9876966 |
| 1728318600 | 19.96 | 0.62 | 3.21 | 19.22 | 20.1 | 19.22 | 8890683 |
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
