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 | 0.58 | 3.42992312241 | 16.91 | 17.98 | 16.35 | 171590 | 17.68432014 | CS |
| 4 | 1.34 | 8.29721362229 | 16.15 | 18.61 | 16.06 | 236583 | 17.37389856 | CS |
| 12 | -5.21 | -22.9515418502 | 22.7 | 23.42 | 12.955 | 232187 | 16.95764512 | CS |
| 26 | -11.13 | -38.8888888889 | 28.62 | 31.74 | 12.955 | 169188 | 19.73658289 | CS |
| 52 | -14.81 | -45.8513931889 | 32.3 | 38.85 | 12.955 | 135334 | 24.44635019 | CS |
| 156 | -14.48 | -45.2924616828 | 31.97 | 39.8021 | 12.955 | 97113 | 27.76875216 | CS |
| 260 | 3.56 | 25.5563531945 | 13.93 | 87.13 | 7.098 | 110533 | 32.58213088 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 17.49 | -0.33 | -1.85 | 17.64 | 17.705 | 17.15 | 157774 |
| 1735342500 | 17.82 | -0.12 | -0.67 | 17.89 | 17.95 | 17.205 | 179724 |
| 1735256100 | 17.94 | 1.06 | 6.28 | 16.79 | 17.98 | 16.35 | 270631 |
| 1735077840 | 16.88 | -0.03 | -0.18 | 16.91 | 17.055 | 16.704999 | 78229 |
| 1734996900 | 16.91 | 0.06 | 0.36 | 16.85 | 17.34 | 16.69 | 156936 |
| 1734737700 | 16.85 | 0.16 | 0.96 | 16.54 | 17.255 | 16.54 | 841450 |
| 1734651300 | 16.69 | -0.17 | -1.01 | 16.93 | 17.38 | 16.379999 | 161475 |
| 1734564900 | 16.86 | -0.53 | -3.05 | 17.49 | 17.96 | 16.649999 | 182898 |
| 1734478500 | 17.39 | -0.49 | -2.74 | 17.84 | 17.84 | 16.94 | 205237 |
| 1734392100 | 17.88 | -0.24 | -1.32 | 18.13 | 18.34 | 17.72 | 162674 |
| 1734132900 | 18.12 | 0.23 | 1.29 | 17.95 | 18.35 | 17.73 | 314685 |
| 1734046500 | 17.89 | -0.13 | -0.72 | 17.83 | 18.61 | 17.7 | 303763 |
| 1733960100 | 18.02 | 0.48 | 2.74 | 17.65 | 18.18 | 17.355 | 152846 |
| 1733873700 | 17.54 | -0.17 | -0.96 | 17.74 | 17.74 | 17.265 | 221756 |
| 1733787300 | 17.71 | 0.33 | 1.90 | 17.5 | 18.155 | 17.38 | 228218 |
| 1733528100 | 17.38 | 0.3 | 1.76 | 17.12 | 17.45 | 16.95 | 170767 |
| 1733441700 | 17.08 | -0.32 | -1.84 | 17.32 | 17.5 | 16.95 | 220555 |
| 1733355300 | 17.4 | 0.61 | 3.63 | 16.75 | 17.52 | 16.52 | 266808 |
| 1733268900 | 16.79 | 0.84 | 5.27 | 16.149999 | 17.1 | 16.059999 | 218653 |
| 1733182500 | 15.95 | 0.12 | 0.76 | 15.83 | 16.0546 | 15.72 | 137748 |
| 1732917840 | 15.83 | 0.16 | 1.02 | 15.73 | 16 | 15.5 | 50967 |
| 1732750500 | 15.67 | -0.04 | -0.25 | 15.85 | 16.26 | 15.555 | 85008 |
| 1732664100 | 15.71 | -0.64 | -3.91 | 16.36 | 16.45 | 15.7 | 184561 |
| 1732577700 | 16.35 | 0.93 | 6.03 | 15.5 | 16.59 | 15.5 | 206278 |
| 1732318500 | 15.42 | 0.3 | 1.98 | 15.06 | 15.93 | 14.8848 | 274490 |
| 1732232100 | 15.12 | 0.67 | 4.64 | 14.38 | 15.22 | 14.29 | 193962 |
| 1732145700 | 14.45 | 0.05 | 0.35 | 14.31 | 14.49 | 13.95 | 238317 |
| 1732059300 | 14.4 | -0.22 | -1.50 | 14.44 | 14.55 | 14.03 | 153318 |
| 1731972900 | 14.62 | 0.83 | 6.02 | 13.79 | 14.915 | 13.6 | 280266 |
| 1731713700 | 13.79 | -0.12 | -0.86 | 13.97 | 14.04 | 13.5 | 304588 |
| 1731627300 | 13.91 | -0.69 | -4.73 | 14.51 | 14.745 | 13.88 | 342275 |
| 1731540900 | 14.6 | 0.6 | 4.29 | 14.5 | 15.195 | 14.16 | 367547 |
| 1731454500 | 14 | -0.58 | -3.98 | 14.5 | 14.51 | 13.35 | 359797 |
| 1731368100 | 14.58 | 0.19 | 1.32 | 14.76 | 14.885 | 14.22 | 345680 |
| 1731108900 | 14.39 | 0.53 | 3.82 | 13.64 | 14.76 | 13.61 | 453961 |
| 1731022500 | 13.86 | 0.16 | 1.17 | 13.75 | 13.975 | 12.955 | 599953 |
| 1730936100 | 13.7 | -7.23 | -34.54 | 16.55 | 16.77 | 13.45 | 1444241 |
| 1730849700 | 20.93 | 0.81 | 4.03 | 20.12 | 20.9517 | 20.12 | 158665 |
| 1730763300 | 20.12 | -0.13 | -0.64 | 20.34 | 20.935 | 20.04 | 133059 |
| 1730500500 | 20.25 | -0.2 | -0.98 | 20.43 | 20.83 | 20.08 | 98973 |
| 1730414100 | 20.45 | -0.21 | -1.02 | 20.65 | 20.7 | 20.16 | 94072 |
| 1730327700 | 20.66 | -0.23 | -1.10 | 20.75 | 21.06 | 20.455 | 143073 |
| 1730241300 | 20.89 | -0.05 | -0.24 | 21 | 21.23 | 20.7207 | 98127 |
| 1730154900 | 20.94 | 0.28 | 1.36 | 20.73 | 21.3 | 20.73 | 208521 |
| 1729895700 | 20.66 | -0.25 | -1.20 | 21 | 21.27 | 20.64 | 76941 |
| 1729809300 | 20.91 | 0.04 | 0.19 | 20.93 | 21.46 | 20.85 | 108254 |
| 1729722900 | 20.87 | -1.1 | -5.01 | 21.96 | 22.12 | 20.82 | 117055 |
| 1729636500 | 21.97 | -1.07 | -4.64 | 22.99 | 22.99 | 21.97 | 97861 |
| 1729550100 | 23.04 | 0.04 | 0.17 | 22.98 | 23.395 | 22.91 | 395599 |
| 1729290900 | 23 | -0.2 | -0.86 | 23.25 | 23.34 | 22.96 | 93116 |
| 1729204500 | 23.2 | -0.03 | -0.13 | 23.28 | 23.42 | 22.955 | 57183 |
| 1729118100 | 23.23 | 0.51 | 2.24 | 22.72 | 23.41 | 22.54 | 160054 |
| 1729031700 | 22.72 | 0.14 | 0.62 | 22.58 | 22.88 | 22.49 | 106616 |
| 1728945300 | 22.58 | -0.19 | -0.83 | 22.77 | 22.9 | 22.43 | 87070 |
| 1728686100 | 22.77 | 0.15 | 0.66 | 22.7 | 23.3206 | 22.65 | 127085 |
| 1728599700 | 22.62 | 0.25 | 1.12 | 22.15 | 22.79 | 22.05 | 101417 |
| 1728513300 | 22.37 | 0.53 | 2.43 | 21.84 | 22.67 | 21.42 | 187370 |
| 1728426900 | 21.84 | -0.9 | -3.96 | 22.7 | 22.7087 | 21.17 | 256420 |
| 1728340500 | 22.74 | 3.38 | 17.46 | 22.5 | 25.74 | 22.5 | 622733 |
| 1728081300 | 19.36 | -0.39 | -1.97 | 19.94 | 19.985 | 19.28 | 164872 |
| 1727994900 | 19.75 | -0.32 | -1.59 | 20.03 | 20.35 | 19.475 | 134376 |
| 1727908500 | 20.07 | 0.07 | 0.35 | 20.1 | 20.35 | 19.51 | 303633 |
| 1727822100 | 20 | -1.63 | -7.54 | 21.56 | 21.65 | 19.8455 | 184174 |
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
