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 | -0.27 | -1.70562223626 | 15.83 | 17.04 | 13.525 | 4337433 | 15.31020674 | CS |
| 4 | -9.99 | -39.0998043053 | 25.55 | 25.805 | 13.525 | 2905264 | 18.91336349 | CS |
| 12 | -8.3 | -34.7862531433 | 23.86 | 35.25 | 13.525 | 2080805 | 23.40966943 | CS |
| 26 | -7.32 | -31.993006993 | 22.88 | 35.25 | 13.525 | 1612222 | 24.38481045 | CS |
| 52 | -11.93 | -43.397599127 | 27.49 | 35.25 | 13.525 | 1366969 | 24.65079502 | CS |
| 156 | -35.19 | -69.3399014778 | 50.75 | 73.27 | 13.525 | 1194607 | 32.03172007 | CS |
| 260 | -1.17 | -6.99342498506 | 16.73 | 138.5219 | 13.525 | 1015435 | 44.00192418 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 15.47 | 0.84 | 5.74 | 14.58 | 15.665 | 14.55 | 2395302 |
| 1744324500 | 14.63 | -1.74 | -10.63 | 15.76 | 15.82 | 13.98 | 3297384 |
| 1744238100 | 16.37 | 1.83 | 12.59 | 14.41 | 17.04 | 13.54 | 4938050 |
| 1744151700 | 14.54 | -0.76 | -4.97 | 16.1 | 16.19 | 13.99 | 3537513 |
| 1744065300 | 15.3 | 0.03 | 0.20 | 14.51 | 16.04 | 13.525 | 4427521 |
| 1743806100 | 15.27 | -1.19 | -7.23 | 15.83 | 16.665 | 14.72 | 5486699 |
| 1743719700 | 16.46 | -2.02 | -10.93 | 17.095 | 17.485 | 16.3 | 3382987 |
| 1743633300 | 18.48 | 0.84 | 4.79 | 17.25 | 19.14 | 17.16 | 2105200 |
| 1743546900 | 17.635 | -1.9 | -9.70 | 19.45 | 19.45 | 17.5501 | 4365822 |
| 1743460500 | 19.53 | -2.68 | -12.07 | 21.245 | 21.245 | 18.3 | 5651268 |
| 1743201300 | 22.21 | 0.02 | 0.09 | 22.54 | 22.9699 | 21.7 | 2373487 |
| 1743114900 | 22.19 | 0.28 | 1.28 | 21.85 | 22.62 | 21.6 | 932833 |
| 1743028500 | 21.91 | -1.31 | -5.64 | 23.1 | 23.18 | 21.76 | 1730081 |
| 1742942100 | 23.22 | -0.79 | -3.29 | 23.91 | 24.045 | 22.64 | 2393987 |
| 1742855700 | 24.01 | 0.71 | 3.05 | 23.73 | 24.53 | 23.6 | 1631497 |
| 1742596500 | 23.3 | 0.43 | 1.88 | 22.6 | 23.43 | 22.14 | 2507498 |
| 1742510100 | 22.87 | -0.77 | -3.26 | 23.17 | 23.75 | 22.61 | 1702255 |
| 1742423700 | 23.64 | 1.05 | 4.65 | 22.5 | 24.32 | 22.5 | 1657004 |
| 1742337300 | 22.59 | -1.93 | -7.87 | 23.92 | 24.01 | 22.5 | 1932536 |
| 1742250900 | 24.52 | 0.29 | 1.20 | 23.91 | 24.793 | 23.1 | 1885549 |
| 1741991700 | 24.23 | -0.83 | -3.31 | 25.55 | 25.805 | 23.94 | 2166099 |
| 1741905300 | 25.06 | -2.36 | -8.61 | 27.48 | 28.34 | 24.7 | 1847453 |
| 1741818900 | 27.42 | 1.01 | 3.80 | 26.905 | 28.49 | 26.77 | 4302531 |
| 1741732500 | 26.415 | 0.72 | 2.82 | 26.25 | 27.08 | 24.84 | 3020899 |
| 1741646100 | 25.69 | -2.79 | -9.80 | 27.84 | 28.06 | 24.03 | 8824097 |
| 1741390500 | 28.48 | 1.23 | 4.51 | 26.89 | 29.05 | 26.54 | 1329454 |
| 1741304100 | 27.25 | 1.14 | 4.37 | 25.4 | 27.5 | 24.52 | 1391394 |
| 1741217700 | 26.11 | -0.33 | -1.25 | 26.55 | 26.925 | 25.73 | 1363487 |
| 1741131300 | 26.44 | 1.34 | 5.34 | 24.15 | 27.43 | 23.63 | 2292926 |
| 1741044900 | 25.1 | -1.24 | -4.71 | 26.54 | 26.7439 | 24.8 | 1345912 |
| 1740785700 | 26.34 | -0.77 | -2.84 | 26.77 | 27.29 | 25.77 | 1470172 |
| 1740699300 | 27.11 | -0.78 | -2.80 | 28.22 | 29.214 | 26.98 | 1194119 |
| 1740612900 | 27.89 | -1.95 | -6.53 | 29.83 | 29.99 | 27.52 | 1173151 |
| 1740526500 | 29.84 | -0.95 | -3.09 | 32.1 | 32.71 | 29.03 | 2112275 |
| 1740440100 | 30.79 | 0.36 | 1.18 | 30.61 | 31.84 | 29.1607 | 1830409 |
| 1740180900 | 30.43 | -2.71 | -8.18 | 33.91 | 33.91 | 30.19 | 1883610 |
| 1740094500 | 33.14 | -0.95 | -2.79 | 34.47 | 34.71 | 32.915 | 1252921 |
| 1740008100 | 34.09 | 0.6 | 1.79 | 33.72 | 34.82 | 33.121499 | 1581867 |
| 1739921700 | 33.49 | 1.09 | 3.36 | 33.76 | 35.25 | 33.07 | 1869486 |
| 1739576100 | 32.4 | 3.79 | 13.25 | 29.25 | 34.49 | 28.8405 | 3373453 |
| 1739489700 | 28.61 | 0.04 | 0.14 | 28.99 | 29.22 | 28.015 | 1173765 |
| 1739403300 | 28.57 | 1.72 | 6.41 | 26.36 | 28.8 | 26.23 | 1127569 |
| 1739316900 | 26.85 | 0.28 | 1.05 | 25.97 | 26.94 | 25.35 | 775058 |
| 1739230500 | 26.57 | -0.84 | -3.06 | 27.56 | 27.695 | 26.095 | 1007445 |
| 1738971300 | 27.41 | -0.24 | -0.87 | 27.54 | 27.98 | 26.88 | 1129358 |
| 1738884900 | 27.65 | -0.17 | -0.61 | 28.08 | 28.9499 | 27.515 | 1497026 |
| 1738798500 | 27.82 | 2.07 | 8.04 | 26.15 | 27.885 | 25.89 | 1023686 |
| 1738712100 | 25.75 | 0.16 | 0.63 | 25.72 | 26.345 | 25.095 | 774137 |
| 1738625700 | 25.59 | -0.33 | -1.27 | 25.02 | 25.99 | 24.3245 | 844812 |
| 1738366500 | 25.92 | -1.36 | -4.99 | 27.33 | 27.79 | 25.55 | 905383 |
| 1738280100 | 27.28 | 1.37 | 5.29 | 26.37 | 27.97 | 26.26 | 1031987 |
| 1738193700 | 25.91 | 0.65 | 2.57 | 26.1 | 26.79 | 25.03 | 772218 |
| 1738107300 | 25.26 | -0.65 | -2.51 | 25.94 | 25.94 | 24.82 | 609062 |
| 1738020900 | 25.91 | -0.07 | -0.27 | 25.44 | 26.25 | 25.19 | 868628 |
| 1737761700 | 25.98 | -0.41 | -1.55 | 26.37 | 26.762 | 25.5 | 610549 |
| 1737675300 | 26.39 | 0 | 0.00 | 26.39 | 26.39 | 26.39 | 0 |
| 1737588900 | 26.39 | 1.86 | 7.58 | 24.43 | 26.55 | 24.02 | 1146647 |
| 1737502500 | 24.53 | 1.09 | 4.65 | 23.46 | 24.6 | 23.46 | 793152 |
| 1737156900 | 23.44 | 0.04 | 0.17 | 23.86 | 23.95 | 23.23 | 950504 |
| 1737070500 | 23.4 | 0.01 | 0.04 | 23.45 | 23.74 | 22.8 | 896954 |
| 1736984100 | 23.39 | 0.09 | 0.39 | 24.64 | 25.07 | 22.5 | 1691275 |
| 1736897700 | 23.3 | -2.24 | -8.77 | 25.5 | 25.615 | 22.795 | 2398810 |
| 1736811300 | 25.54 | -0.85 | -3.22 | 25.43 | 25.68 | 23.7507 | 1076215 |
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
