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 | 0.2438 | 1.35774829864 | 17.9562 | 18.255 | 17.47 | 110714 | 17.8992434 | CS |
| 4 | 3.09 | 20.4500330907 | 15.11 | 18.255 | 15.05 | 123697 | 17.32617343 | CS |
| 12 | 2.72 | 17.5710594315 | 15.48 | 18.255 | 14.17 | 97263 | 15.96997452 | CS |
| 26 | 2.94 | 19.2660550459 | 15.26 | 18.255 | 14.06 | 91443 | 15.83451583 | CS |
| 52 | 4.11 | 29.1696238467 | 14.09 | 18.255 | 12.2609 | 72082 | 15.04364165 | CS |
| 156 | 4.56 | 33.431085044 | 13.64 | 18.255 | 12.2609 | 61599 | 14.92724388 | CS |
| 260 | 5.92 | 48.2084690554 | 12.28 | 18.255 | 11.2212 | 56937 | 14.77644661 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 18.2 | 0.07 | 0.39 | 18.11 | 18.255 | 18.05 | 70132 |
| 1741905300 | 18.13 | 0.42 | 2.37 | 17.8 | 18.25 | 17.8 | 167324 |
| 1741818900 | 17.71 | -0.15 | -0.84 | 17.82 | 17.9276 | 17.47 | 80127 |
| 1741732500 | 17.86 | 0.29 | 1.65 | 17.65 | 17.93 | 17.52 | 115489 |
| 1741646100 | 17.57 | -0.33 | -1.84 | 17.92 | 18.05 | 17.55 | 125619 |
| 1741390500 | 17.9 | -0.09 | -0.50 | 17.97 | 18.09 | 17.64 | 165490 |
| 1741304100 | 17.99 | 0.05 | 0.28 | 17.94 | 18.06 | 17.7 | 113698 |
| 1741217700 | 17.94 | 0.13 | 0.73 | 17.78 | 18.1369 | 17.69 | 143463 |
| 1741131300 | 17.81 | -0.36 | -1.98 | 18.05 | 18.11 | 17.59 | 180600 |
| 1741044900 | 18.17 | 0.68 | 3.89 | 17.51 | 18.19 | 17.31 | 204423 |
| 1740785700 | 17.49 | 0.16 | 0.92 | 17.3 | 17.515 | 16.855 | 186027 |
| 1740699300 | 17.33 | 0.34 | 2.00 | 17 | 17.33 | 16.71 | 158087 |
| 1740612900 | 16.99 | 0.37 | 2.23 | 16.57 | 17 | 16.1 | 122197 |
| 1740526500 | 16.62 | 0.66 | 4.14 | 15.96 | 16.739999 | 15.26 | 143000 |
| 1740440100 | 15.96 | 0.38 | 2.44 | 15.58 | 16.09 | 15.58 | 99781 |
| 1740180900 | 15.58 | 0 | 0.00 | 15.74 | 15.86 | 15.52 | 63036 |
| 1740094500 | 15.58 | 0.41 | 2.70 | 15.31 | 15.96 | 15.05 | 146801 |
| 1740008100 | 15.17 | -0.02 | -0.13 | 15.2 | 15.31 | 15.06 | 56370 |
| 1739921700 | 15.19 | -0.02 | -0.13 | 15.21 | 15.33 | 15.067583 | 53177 |
| 1739576100 | 15.21 | -0.11 | -0.72 | 15.35 | 15.35 | 15.1201 | 48000 |
| 1739489700 | 15.32 | 0.26 | 1.73 | 15.09 | 15.34 | 14.99 | 68105 |
| 1739403300 | 15.06 | -0.14 | -0.92 | 15.1 | 15.18 | 14.93 | 42704 |
| 1739316900 | 15.2 | 0.14 | 0.93 | 15.04 | 15.23 | 14.88 | 40375 |
| 1739230500 | 15.06 | 0.01 | 0.07 | 15.09 | 15.15 | 14.92 | 85599 |
| 1738971300 | 15.05 | -0.24 | -1.57 | 15.31 | 15.31 | 14.865 | 53978 |
| 1738884900 | 15.29 | 0.24 | 1.59 | 15.09 | 15.29 | 14.95 | 65245 |
| 1738798500 | 15.05 | 0.27 | 1.83 | 14.64 | 15.05 | 14.64 | 52537 |
| 1738712100 | 14.78 | -0.07 | -0.47 | 14.62 | 14.83 | 14.2546 | 78790 |
| 1738625700 | 14.85 | 0.02 | 0.13 | 14.62 | 14.89 | 14.44 | 106788 |
| 1738366500 | 14.83 | 0.23 | 1.58 | 14.54 | 14.94 | 14.54 | 244193 |
| 1738280100 | 14.6 | -0.09 | -0.61 | 14.73 | 14.76 | 14.33 | 140912 |
| 1738193700 | 14.69 | -0.08 | -0.54 | 14.71 | 14.79 | 14.63 | 138816 |
| 1738107300 | 14.77 | -0.06 | -0.40 | 14.8 | 14.84 | 14.57 | 67653 |
| 1738020900 | 14.83 | 0.18 | 1.23 | 14.7 | 15.055 | 14.7 | 191498 |
| 1737761700 | 14.65 | 0.37 | 2.59 | 14.48 | 14.69 | 14.36 | 75567 |
| 1737675300 | 14.28 | 0 | 0.00 | 14.28 | 14.28 | 14.28 | 0 |
| 1737588900 | 14.28 | -0.27 | -1.86 | 14.51 | 14.51 | 14.28 | 91550 |
| 1737502500 | 14.55 | -0.04 | -0.27 | 14.71 | 14.81 | 14.53 | 71484 |
| 1737156900 | 14.59 | -0.03 | -0.21 | 14.68 | 14.7872 | 14.48 | 119141 |
| 1737070500 | 14.62 | 0.05 | 0.34 | 14.62 | 14.64 | 14.46 | 54477 |
| 1736984100 | 14.57 | 0.2 | 1.39 | 14.58 | 14.63 | 14.43 | 66203 |
| 1736897700 | 14.37 | 0.04 | 0.28 | 14.28 | 14.39 | 14.17 | 70091 |
| 1736811300 | 14.33 | -0.06 | -0.42 | 14.33 | 14.4427 | 14.21 | 80490 |
| 1736552100 | 14.39 | -0.41 | -2.77 | 14.61 | 14.74 | 14.25 | 87373 |
| 1736379300 | 14.8 | 0.02 | 0.14 | 14.76 | 14.84 | 14.66 | 74339 |
| 1736292900 | 14.78 | -0.04 | -0.27 | 14.91 | 15.07 | 14.66 | 79401 |
| 1736206500 | 14.82 | -0.32 | -2.11 | 15.1 | 15.21 | 14.79 | 97539 |
| 1735947300 | 15.14 | -0.1 | -0.66 | 15.26 | 15.3171 | 15.085 | 66031 |
| 1735860900 | 15.24 | -0.23 | -1.49 | 15.5 | 15.6 | 15.18 | 61040 |
| 1735688100 | 15.47 | 0.1 | 0.65 | 15.37 | 15.49 | 15.28 | 62378 |
| 1735601700 | 15.37 | -0.05 | -0.32 | 15.14 | 15.43 | 15.021 | 81911 |
| 1735342500 | 15.42 | -0.09 | -0.58 | 15.42 | 15.61 | 15.33 | 57283 |
| 1735256100 | 15.51 | -0.03 | -0.19 | 15.47 | 15.67 | 15.391 | 77362 |
| 1735077840 | 15.54 | 0.21 | 1.37 | 15.34 | 15.58 | 15.22 | 61015 |
| 1734996900 | 15.33 | -0.23 | -1.48 | 15.48 | 15.53 | 15.23 | 72975 |
| 1734737700 | 15.56 | -0.08 | -0.51 | 15.51 | 15.8072 | 15.47 | 168021 |
| 1734651300 | 15.64 | -0.12 | -0.76 | 15.92 | 16.114999 | 15.61 | 115382 |
| 1734564900 | 15.76 | -0.42 | -2.60 | 16.27 | 16.329999 | 15.69 | 178881 |
| 1734478500 | 16.18 | -0.2 | -1.22 | 16.37 | 16.454999 | 16.11 | 141743 |
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
