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 | -0.25 | -1.42045454545 | 17.6 | 17.6 | 16.1 | 8239 | 17.20930552 | DE |
| 4 | 0.35 | 2.05882352941 | 17 | 18.9 | 15.9 | 21972 | 17.06186802 | DE |
| 12 | 0.1 | 0.579710144928 | 17.25 | 22 | 15.9 | 21706 | 18.24150914 | DE |
| 26 | -1.45 | -7.71276595745 | 18.8 | 22 | 15.5 | 16223 | 18.35981349 | DE |
| 52 | -6.65 | -27.7083333333 | 24 | 24.5 | 15.3 | 19391 | 18.77412792 | DE |
| 156 | -17.15 | -49.7101449275 | 34.5 | 37 | 15.3 | 16234 | 23.56016945 | DE |
| 260 | -38.15 | -68.7387387387 | 55.5 | 55.5 | 15.3 | 20756 | 29.9672206 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 17.35 | 0.15 | 0.87 | 17.35 | 17.35 | 17.35 | 0 |
| 1732210200 | 17.2 | 0.55 | 3.30 | 16.399999 | 17.2 | 16.399999 | 8500 |
| 1732123800 | 16.649999 | -0.7 | -4.03 | 16.649999 | 16.649999 | 16.649999 | 4679 |
| 1732037400 | 17.35 | 0.05 | 0.29 | 17.35 | 17.35 | 17.35 | 0 |
| 1731951000 | 17.3 | -0.3 | -1.70 | 16.1 | 17.3 | 16.1 | 27500 |
| 1731691800 | 17.6 | -0.55 | -3.03 | 17.6 | 17.6 | 17.6 | 517 |
| 1731605400 | 18.15 | -0.1 | -0.55 | 16.6 | 18.15 | 16.6 | 8196 |
| 1731519000 | 18.25 | 0.9 | 5.19 | 16.7 | 18.25 | 16.6 | 35290 |
| 1731432600 | 17.35 | 0.85 | 5.15 | 16.6 | 17.35 | 16.5 | 29990 |
| 1731346200 | 16.5 | 0.6 | 3.77 | 17.1 | 17.1 | 16.5 | 6048 |
| 1731087000 | 15.9 | -1.55 | -8.88 | 17 | 17 | 15.9 | 122879 |
| 1731000600 | 17.45 | 0.1 | 0.58 | 17.45 | 17.45 | 17.45 | 0 |
| 1730914200 | 17.35 | -0.2 | -1.14 | 17.35 | 17.35 | 17.35 | 47652 |
| 1730827800 | 17.55 | -0.65 | -3.57 | 17.55 | 17.55 | 17.55 | 6456 |
| 1730741400 | 18.2 | 0.05 | 0.28 | 18.2 | 18.2 | 18.2 | 0 |
| 1730482200 | 18.15 | 0 | 0.00 | 18.15 | 18.15 | 18.15 | 337 |
| 1730395800 | 18.15 | 0.15 | 0.83 | 18.15 | 18.15 | 18.15 | 0 |
| 1730309400 | 18 | 0.3 | 1.69 | 18 | 18 | 18 | 0 |
| 1730223000 | 17.7 | 0.15 | 0.85 | 17 | 17.7 | 17 | 435 |
| 1730136600 | 17.55 | 0.05 | 0.29 | 18.9 | 18.9 | 17.55 | 26455 |
| 1729873800 | 17.5 | -0.2 | -1.13 | 17 | 17.5 | 17 | 114499 |
| 1729787400 | 17.7 | -0.45 | -2.48 | 17.3 | 17.7 | 17.3 | 78127 |
| 1729701000 | 18.15 | 0.3 | 1.68 | 18.15 | 18.15 | 18.15 | 0 |
| 1729614600 | 17.85 | -0.2 | -1.11 | 17.85 | 17.85 | 17.85 | 1857 |
| 1729528200 | 18.05 | 0.1 | 0.56 | 18.05 | 18.05 | 18.05 | 0 |
| 1729269000 | 17.95 | -0.15 | -0.83 | 17.7 | 17.95 | 17.6 | 27427 |
| 1729182600 | 18.1 | -0.35 | -1.90 | 17.5 | 18.1 | 17.5 | 77056 |
| 1729096200 | 18.45 | 0.1 | 0.54 | 18.45 | 18.45 | 18.45 | 5256 |
| 1729009800 | 18.35 | -0.1 | -0.54 | 18.35 | 18.35 | 18.35 | 5274 |
| 1728923400 | 18.45 | 0.25 | 1.37 | 18.45 | 18.45 | 18.45 | 592 |
| 1728664200 | 18.2 | -0.15 | -0.82 | 17.7 | 18.2 | 17.7 | 27478 |
| 1728577800 | 18.35 | -0.25 | -1.34 | 18.35 | 18.35 | 18.35 | 0 |
| 1728491400 | 18.6 | 0.3 | 1.64 | 18.6 | 18.6 | 18.6 | 0 |
| 1728405000 | 18.3 | 0 | 0.00 | 17.7 | 18.3 | 17.7 | 5650 |
| 1728318600 | 18.3 | 0.2 | 1.10 | 18.3 | 18.3 | 18.3 | 4350 |
| 1728059400 | 18.1 | -0.7 | -3.72 | 18.1 | 18.1 | 18.1 | 5068 |
| 1727973000 | 18.8 | -1 | -5.05 | 18.8 | 18.8 | 18.8 | 0 |
| 1727886600 | 19.8 | 1.2 | 6.45 | 19.8 | 19.8 | 19.8 | 0 |
| 1727800200 | 18.6 | 0.6 | 3.33 | 18 | 18.6 | 18 | 68659 |
| 1727713800 | 18 | -0.8 | -4.26 | 18 | 18 | 18 | 0 |
| 1727454600 | 18.8 | -1.5 | -7.39 | 18 | 18.8 | 18 | 80582 |
| 1727368200 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1727281800 | 20.3 | 0.9 | 4.64 | 20.3 | 20.3 | 20.3 | 0 |
| 1727195400 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 897 |
| 1727109000 | 19.4 | -2.6 | -11.82 | 19 | 19.4 | 18.6 | 36735 |
| 1726849800 | 22 | 0 | 0.00 | 20.6 | 22 | 20.6 | 10371 |
| 1726763400 | 22 | 1.6 | 7.84 | 21 | 22 | 21 | 47678 |
| 1726677000 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 4 |
| 1726590600 | 20.4 | 0.9 | 4.62 | 20 | 20.4 | 20 | 87531 |
| 1726504200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1726245000 | 19.5 | 0.2 | 1.04 | 20 | 20 | 19.5 | 14905 |
| 1726158600 | 19.3 | 0.5 | 2.66 | 19.3 | 19.3 | 19.3 | 15000 |
| 1726072200 | 18.8 | -0.2 | -1.05 | 18.8 | 18.8 | 18.8 | 0 |
| 1725985800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1725899400 | 19 | 0.7 | 3.83 | 17.9 | 19 | 17.9 | 94362 |
| 1725640200 | 18.3 | -0.9 | -4.69 | 18.3 | 18.3 | 18.3 | 0 |
| 1725553800 | 19.2 | 0.2 | 1.05 | 19 | 19.2 | 19 | 26566 |
| 1725467400 | 19 | 1.55 | 8.88 | 19 | 19 | 19 | 50551 |
| 1725381000 | 17.45 | 0.6 | 3.56 | 17.45 | 17.45 | 17.45 | 5551 |
| 1725294600 | 16.85 | -0.4 | -2.32 | 16.85 | 16.85 | 16.85 | 0 |
| 1725035400 | 17.25 | -0.8 | -4.43 | 17.25 | 17.25 | 17.25 | 107076 |
| 1724949000 | 18.05 | 0.8 | 4.64 | 18.05 | 18.05 | 18.05 | 0 |
| 1724862600 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1724776200 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 13 |
| 1724430600 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 1020 |
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
