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 | -0.47 | -2.79097387173 | 16.84 | 16.98 | 16.0701 | 17119 | 16.69813066 | CS |
| 4 | 0.74 | 4.73448496481 | 15.63 | 17.04 | 15.55 | 24639 | 16.65771416 | CS |
| 12 | 2.27 | 16.0992907801 | 14.1 | 17.04 | 13.72 | 21974 | 15.26632047 | CS |
| 26 | 4.87 | 42.347826087 | 11.5 | 17.04 | 10.922 | 15549 | 14.42438044 | CS |
| 52 | 4.85 | 42.1006944444 | 11.52 | 17.04 | 10.1397 | 17190 | 13.10397949 | CS |
| 156 | 2.62 | 19.0545454545 | 13.75 | 17.04 | 7.61 | 12494 | 12.62060556 | CS |
| 260 | 4.02 | 32.5506072874 | 12.35 | 17.04 | 5.26 | 15087 | 11.87822172 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 16.37 | -0.02 | -0.12 | 16.329999 | 16.399999 | 16.239999 | 21110 |
| 1734651300 | 16.39 | 0.02 | 0.12 | 16.469999 | 16.469999 | 16.0701 | 11145 |
| 1734564900 | 16.37 | -0.51 | -3.02 | 16.93 | 16.98 | 16.37 | 16449 |
| 1734478500 | 16.88 | -0.06 | -0.35 | 16.91 | 16.91 | 16.6128 | 24555 |
| 1734392100 | 16.94 | 0.23 | 1.38 | 16.774999 | 16.94 | 16.649999 | 17403 |
| 1734132900 | 16.71 | -0.13 | -0.77 | 16.86 | 16.89 | 16.71 | 16353 |
| 1734046500 | 16.84 | 0 | 0.00 | 16.87 | 16.98 | 16.73 | 18412 |
| 1733960100 | 16.84 | -0.03 | -0.18 | 16.91 | 17.04 | 16.8001 | 25714 |
| 1733873700 | 16.87 | -0.03 | -0.18 | 16.9 | 17.02 | 16.76 | 31731 |
| 1733787300 | 16.9 | 0.05 | 0.30 | 16.85 | 16.99 | 16.75 | 39469 |
| 1733528100 | 16.85 | -0.11 | -0.65 | 17.03 | 17.04 | 16.7 | 16028 |
| 1733441700 | 16.96 | 0.08 | 0.47 | 16.9 | 17.02 | 16.89 | 33720 |
| 1733355300 | 16.88 | 0.08 | 0.48 | 16.75 | 16.98 | 16.6 | 25794 |
| 1733268900 | 16.8 | 0.18 | 1.08 | 16.629999 | 16.94 | 16.6 | 37579 |
| 1733182500 | 16.62 | 0.41 | 2.53 | 16.239999 | 16.64 | 16 | 18846 |
| 1732917840 | 16.21 | -0.07 | -0.43 | 16.42 | 16.44 | 16.21 | 9793 |
| 1732750500 | 16.28 | -0.09 | -0.55 | 16.32 | 16.61 | 16.28 | 12451 |
| 1732664100 | 16.37 | -0.03 | -0.18 | 16.489999 | 16.5528 | 16.284099 | 20206 |
| 1732577700 | 16.399999 | 0.3 | 1.86 | 16.239999 | 16.5 | 16.01 | 53347 |
| 1732318500 | 16.1 | 0.48 | 3.07 | 15.63 | 16.19 | 15.55 | 41217 |
| 1732232100 | 15.62 | 0.65 | 4.34 | 14.92 | 15.6801 | 14.92 | 27011 |
| 1732145700 | 14.97 | -0.13 | -0.86 | 15.15 | 15.32 | 14.65 | 37741 |
| 1732059300 | 15.1 | 0.27 | 1.82 | 14.86 | 15.35 | 14.73 | 37915 |
| 1731972900 | 14.83 | -0.38 | -2.50 | 15.24 | 15.36 | 14.83 | 62812 |
| 1731713700 | 15.21 | 0.21 | 1.40 | 15 | 15.21 | 14.89 | 21179 |
| 1731627300 | 15 | 0.2 | 1.35 | 14.63 | 15 | 14.63 | 14114 |
| 1731540900 | 14.8 | 0.25 | 1.72 | 14.73 | 14.94 | 14.66 | 27325 |
| 1731454500 | 14.55 | 0.05 | 0.34 | 14.57 | 14.8 | 14.52 | 36088 |
| 1731368100 | 14.5 | 0.1 | 0.69 | 14.47 | 14.88 | 14.47 | 78859 |
| 1731108900 | 14.4 | -0.04 | -0.28 | 14.47 | 14.59 | 14.3 | 118562 |
| 1731022500 | 14.44 | 0.04 | 0.28 | 14.43 | 14.485 | 14.3053 | 13002 |
| 1730936100 | 14.4 | 0.4 | 2.86 | 14.19 | 14.59 | 14.19 | 80439 |
| 1730849700 | 14 | -0.05 | -0.36 | 14.005 | 14.13 | 14 | 40640 |
| 1730763300 | 14.05 | 0.02 | 0.14 | 14.03 | 14.05 | 13.86 | 42528 |
| 1730500500 | 14.03 | -0.1 | -0.71 | 14.14 | 14.1978 | 14 | 4378 |
| 1730414100 | 14.13 | 0.08 | 0.57 | 14.07 | 14.13 | 14.06 | 4119 |
| 1730327700 | 14.05 | -0.06 | -0.39 | 13.98 | 14.15 | 13.8709 | 13528 |
| 1730241300 | 14.105 | -0.08 | -0.53 | 14.1 | 14.23 | 14.095 | 16327 |
| 1730154900 | 14.18 | 0.06 | 0.42 | 14.18 | 14.23 | 14.08 | 16980 |
| 1729895700 | 14.12 | 0.01 | 0.07 | 14.18 | 14.18 | 14 | 18119 |
| 1729809300 | 14.11 | 0.08 | 0.57 | 14.06 | 14.195 | 13.95 | 20312 |
| 1729722900 | 14.03 | -0.11 | -0.78 | 14.13 | 14.25 | 14.01 | 18036 |
| 1729636500 | 14.14 | 0.29 | 2.09 | 14.02 | 14.19 | 14.02 | 2226 |
| 1729550100 | 13.85 | -0.35 | -2.46 | 14.2 | 14.2 | 13.84 | 5193 |
| 1729290900 | 14.2 | 0.02 | 0.14 | 14.155 | 14.2215 | 13.9714 | 6378 |
| 1729204500 | 14.18 | 0 | 0.00 | 14.18 | 14.2 | 14.02 | 3493 |
| 1729118100 | 14.18 | 0.2 | 1.43 | 14.09 | 14.18 | 13.98 | 4945 |
| 1729031700 | 13.98 | -0.08 | -0.57 | 14.15 | 14.19 | 13.98 | 2178 |
| 1728945300 | 14.06 | -0.09 | -0.64 | 14.1 | 14.1 | 14.01 | 1868 |
| 1728686100 | 14.15 | -0.03 | -0.21 | 14.18 | 14.18 | 14.04 | 18133 |
| 1728599700 | 14.18 | 0.08 | 0.57 | 14.1 | 14.18 | 14.1 | 808 |
| 1728513300 | 14.1 | 0.1 | 0.71 | 14.13 | 14.13 | 13.92 | 6931 |
| 1728426900 | 14 | 0.2 | 1.45 | 13.88 | 14.1405 | 13.76 | 8597 |
| 1728340500 | 13.8 | -0.24 | -1.71 | 14.12 | 14.12 | 13.75 | 5077 |
| 1728081300 | 14.04 | -0.03 | -0.21 | 14.1 | 14.17 | 13.82 | 2230 |
| 1727994900 | 14.07 | 0.06 | 0.43 | 14.01 | 14.1041 | 13.72 | 3927 |
| 1727908500 | 14.01 | -0.06 | -0.43 | 14.14 | 14.14 | 14.01 | 2978 |
| 1727822100 | 14.07 | -0.1 | -0.71 | 14.15 | 14.16 | 14.07 | 1165 |
| 1727735700 | 14.17 | 0.07 | 0.50 | 14.01 | 14.17 | 14.01 | 3320 |
| 1727476500 | 14.1 | 0 | 0.00 | 14.1 | 14.15 | 14.055 | 1644 |
| 1727390100 | 14.1 | 0.01 | 0.07 | 14.13 | 14.13 | 13.91 | 3870 |
| 1727303700 | 14.09 | 0.07 | 0.50 | 13.96 | 14.09 | 13.96 | 1963 |
| 1727217300 | 14.02 | 0.01 | 0.07 | 14.03 | 14.1499 | 13.98 | 5441 |
| 1727130900 | 14.01 | 0.1 | 0.72 | 13.89 | 14.1 | 13.89 | 11575 |
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
