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 | -1.25 | -7.14285714286 | 17.5 | 17.5 | 16.25 | 176214 | 17.13559382 | DE |
| 4 | 0 | 0 | 16.25 | 17.5 | 14.25 | 305692 | 16.01544478 | DE |
| 12 | -1.05 | -6.06936416185 | 17.3 | 20.5 | 14.25 | 211923 | 17.11505755 | DE |
| 26 | -17.75 | -52.2058823529 | 34 | 36 | 14.25 | 436208 | 23.04361165 | DE |
| 52 | -18 | -52.5547445255 | 34.25 | 53.5 | 14.25 | 556681 | 30.62751557 | DE |
| 156 | -125.65 | -88.548273432 | 141.9 | 186 | 14.25 | 577837 | 66.57933963 | DE |
| 260 | -125.65 | -88.548273432 | 141.9 | 186 | 14.25 | 347249 | 66.57933963 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 16.25 | -0.45 | -2.69 | 16.5 | 16.5 | 16.25 | 328950 |
| 1738863000 | 16.7 | -0.55 | -3.19 | 17.25 | 17.325 | 16.5 | 297342 |
| 1738776600 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 31576 |
| 1738690200 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17 | 183785 |
| 1738603800 | 17.25 | -0.25 | -1.43 | 17.25 | 17.25 | 17.25 | 117414 |
| 1738344600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 250953 |
| 1738258200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17 | 238902 |
| 1738171800 | 17.5 | 0.75 | 4.48 | 16.75 | 17.5 | 16.125 | 297789 |
| 1738085400 | 16.75 | 0.5 | 3.08 | 16.25 | 16.75 | 16.25 | 247929 |
| 1737999000 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16 | 98215 |
| 1737739800 | 16.25 | -0.25 | -1.52 | 16.5 | 16.5 | 16.25 | 224193 |
| 1737653400 | 16.5 | 0 | 0.00 | 16.5 | 17.5 | 16 | 692444 |
| 1737567000 | 16.5 | 1.75 | 11.86 | 14.75 | 16.5 | 14.75 | 802304 |
| 1737480600 | 14.75 | 0.25 | 1.72 | 14.5 | 14.75 | 14.25 | 852081 |
| 1737394200 | 14.5 | 0 | 0.00 | 14.75 | 14.75 | 14.25 | 453342 |
| 1737135000 | 14.5 | -0.75 | -4.92 | 15.25 | 15.25 | 14.5 | 192759 |
| 1737048600 | 15.25 | -1.05 | -6.44 | 15.5 | 15.5 | 15.25 | 107816 |
| 1736962200 | 16.3 | 0.8 | 5.16 | 15.5 | 16.3 | 15.5 | 185207 |
| 1736875800 | 15.5 | 0.5 | 3.33 | 15.25 | 15.5 | 15.25 | 170847 |
| 1736789400 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 313531 |
| 1736530200 | 15.25 | -1 | -6.15 | 16.25 | 16.25 | 15.25 | 355417 |
| 1736443800 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 138293 |
| 1736357400 | 16.25 | -0.05 | -0.31 | 16.25 | 16.25 | 16.25 | 29339 |
| 1736271000 | 16.3 | -0.95 | -5.51 | 17.25 | 17.25 | 16.25 | 260533 |
| 1736184600 | 17.25 | 0.25 | 1.47 | 17 | 17.25 | 17 | 192065 |
| 1735925400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 73888 |
| 1735839000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 18295 |
| 1735666200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 8220 |
| 1735579800 | 17 | 0 | 0.00 | 17 | 17 | 17 | 48385 |
| 1735320600 | 17 | -0.25 | -1.45 | 17.25 | 17.25 | 17 | 118033 |
| 1735061400 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 73608 |
| 1734975000 | 17.25 | 0.15 | 0.88 | 17.25 | 17.25 | 17.05 | 268157 |
| 1734715800 | 17.1 | -0.9 | -5.00 | 18 | 18 | 17.1 | 339071 |
| 1734629400 | 18 | -0.25 | -1.37 | 18.25 | 18.25 | 17.75 | 107447 |
| 1734543000 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 10376 |
| 1734456600 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 116663 |
| 1734370200 | 18.25 | 0.25 | 1.39 | 18.25 | 18.25 | 18.25 | 31373 |
| 1734111000 | 18 | -0.25 | -1.37 | 18.25 | 18.25 | 18 | 17664 |
| 1734024600 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 45393 |
| 1733938200 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 5584 |
| 1733851800 | 18.25 | -0.25 | -1.35 | 18.5 | 18.5 | 18.25 | 50736 |
| 1733765400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.25 | 45766 |
| 1733506200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 46899 |
| 1733419800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 83486 |
| 1733333400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18 | 99068 |
| 1733247000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 76742 |
| 1733160600 | 18.5 | -0.25 | -1.33 | 18.75 | 18.75 | 18.5 | 81968 |
| 1732901400 | 18.75 | -0.75 | -3.85 | 19.5 | 19.5 | 18.75 | 60163 |
| 1732815000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 191974 |
| 1732728600 | 19.5 | -0.5 | -2.50 | 15 | 20 | 15 | 68502 |
| 1732642200 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 20 | 93353 |
| 1732555800 | 20.5 | 1 | 5.13 | 19.5 | 20.5 | 19 | 397718 |
| 1732296600 | 19.5 | 1.5 | 8.33 | 18.5 | 19.5 | 18.5 | 98710 |
| 1732210200 | 18 | 0.3 | 1.69 | 19 | 19.5 | 18 | 385047 |
| 1732123800 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 43615 |
| 1732037400 | 17.7 | -0.5 | -2.75 | 18.2 | 18.2 | 17.7 | 155838 |
| 1731951000 | 18.2 | 0.5 | 2.82 | 17.7 | 18.2 | 17.7 | 168684 |
| 1731691800 | 17.7 | 0.4 | 2.31 | 17.3 | 17.7 | 17.3 | 286066 |
| 1731605400 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17 | 77615 |
| 1731519000 | 17.3 | -1.2 | -6.49 | 18.5 | 18.5 | 16.5 | 719548 |
| 1731432600 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 253837 |
| 1731346200 | 19 | -1 | -5.00 | 19 | 19 | 19 | 279678 |
| 1731087000 | 20 | -1 | -4.76 | 21 | 21 | 19 | 806760 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
