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 | -1.32 | -8.28105395232 | 15.94 | 15.9977 | 14.41 | 27286151 | 15.16288872 | CS |
| 4 | -2.03 | -12.1921921922 | 16.65 | 16.93 | 14.41 | 23314894 | 15.99619206 | CS |
| 12 | -2.565 | -14.9258073902 | 17.185 | 17.54 | 14.41 | 20294085 | 16.42901843 | CS |
| 26 | 0.5 | 3.54107648725 | 14.12 | 18.445 | 13.81 | 16453206 | 16.32035009 | CS |
| 52 | 1.16 | 8.61812778603 | 13.46 | 18.445 | 12.05 | 16249076 | 14.96088606 | CS |
| 156 | -0.12 | -0.814111261872 | 14.74 | 18.445 | 9.1301 | 15826281 | 13.3808493 | CS |
| 260 | 5.03 | 52.4504692388 | 9.59 | 18.445 | 6.82 | 14422282 | 13.30632323 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 14.64 | -0.5 | -3.30 | 14.87 | 14.91 | 14.41 | 28395171 |
| 1741390500 | 15.14 | 0.01 | 0.07 | 15.19 | 15.19 | 14.69 | 24449677 |
| 1741304100 | 15.13 | -0.25 | -1.63 | 15.245 | 15.245 | 14.955 | 24209240 |
| 1741217700 | 15.38 | -0.13 | -0.84 | 15.5097 | 15.615 | 15.175 | 28873695 |
| 1741131300 | 15.51 | -0.68 | -4.20 | 15.865 | 15.88 | 15.23 | 28638693 |
| 1741044900 | 16.19 | -0.28 | -1.70 | 16.55 | 16.71 | 16.04 | 18688547 |
| 1740785700 | 16.469999 | 0.26 | 1.60 | 16.3 | 16.51 | 16.219999 | 30924289 |
| 1740699300 | 16.21 | 0.15 | 0.93 | 16.12 | 16.37 | 16.05 | 24769506 |
| 1740612900 | 16.059999 | 0.25 | 1.58 | 15.895 | 16.219999 | 15.88 | 25566337 |
| 1740526500 | 15.81 | -0.21 | -1.31 | 16.1 | 16.25 | 15.6706 | 28147140 |
| 1740440100 | 16.02 | -0.13 | -0.80 | 16.27 | 16.29 | 15.895 | 20892061 |
| 1740180900 | 16.149999 | -0.27 | -1.64 | 16.5 | 16.535 | 16.105 | 32919099 |
| 1740094500 | 16.42 | -0.41 | -2.44 | 16.82 | 16.865 | 16.335 | 18998357 |
| 1740008100 | 16.83 | -0.06 | -0.36 | 16.715 | 16.925 | 16.64 | 16132403 |
| 1739921700 | 16.89 | 0.16 | 0.96 | 16.739999 | 16.93 | 16.66 | 20606956 |
| 1739576100 | 16.73 | 0.12 | 0.72 | 16.69 | 16.885 | 16.67 | 15649422 |
| 1739489700 | 16.61 | 0.02 | 0.12 | 16.614999 | 16.66 | 16.3701 | 18831389 |
| 1739403300 | 16.59 | -0.27 | -1.60 | 16.649999 | 16.715 | 16.55 | 14120548 |
| 1739316900 | 16.86 | 0.13 | 0.78 | 16.649999 | 16.865 | 16.52 | 18784261 |
| 1739230500 | 16.73 | -0.19 | -1.12 | 16.95 | 16.98 | 16.655 | 17997500 |
| 1738971300 | 16.92 | -0.24 | -1.40 | 17.095 | 17.17 | 16.8348 | 14275882 |
| 1738884900 | 17.16 | 0.24 | 1.42 | 17 | 17.18 | 16.71 | 26516017 |
| 1738798500 | 16.92 | 0.05 | 0.30 | 16.97 | 17 | 16.719999 | 21298493 |
| 1738712100 | 16.87 | 0.03 | 0.18 | 16.86 | 17.1 | 16.84 | 20516111 |
| 1738625700 | 16.84 | -0.36 | -2.09 | 16.75 | 16.985 | 16.48 | 19031858 |
| 1738366500 | 17.2 | -0.19 | -1.09 | 17.31 | 17.41 | 17.12 | 17437413 |
| 1738280100 | 17.39 | 0.22 | 1.28 | 17.34 | 17.54 | 17.24 | 18943754 |
| 1738193700 | 17.17 | -0.06 | -0.35 | 17.23 | 17.44 | 17.04 | 25420785 |
| 1738107300 | 17.23 | 0.06 | 0.35 | 17.13 | 17.33 | 17.05 | 22671083 |
| 1738020900 | 17.17 | -0.03 | -0.17 | 17.2 | 17.345 | 17.09 | 21117627 |
| 1737761700 | 17.2 | 0.34 | 2.02 | 16.89 | 17.4 | 16.84 | 20416673 |
| 1737675300 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1737588900 | 16.86 | -0.24 | -1.40 | 17 | 17.09 | 16.73 | 16452862 |
| 1737502500 | 17.1 | 0.09 | 0.53 | 16.96 | 17.23 | 16.9 | 21831560 |
| 1737156900 | 17.01 | 0.17 | 1.01 | 17 | 17.0599 | 16.625 | 31298397 |
| 1737070500 | 16.84 | -0.2 | -1.17 | 16.86 | 17.04 | 16.66 | 23160613 |
| 1736984100 | 17.04 | 0.45 | 2.71 | 17.09 | 17.14 | 16.89 | 21980127 |
| 1736897700 | 16.59 | 0.37 | 2.28 | 16.399999 | 16.7 | 16.3 | 18636244 |
| 1736811300 | 16.219999 | 0.2 | 1.25 | 15.98 | 16.23 | 15.93 | 16176331 |
| 1736552100 | 16.02 | -0.41 | -2.50 | 16.26 | 16.265 | 15.87 | 16037813 |
| 1736379300 | 16.43 | -0.12 | -0.73 | 16.45 | 16.53 | 16.28 | 15628834 |
| 1736292900 | 16.55 | 0.02 | 0.12 | 16.675 | 16.765 | 16.39 | 12436806 |
| 1736206500 | 16.53 | 0.08 | 0.49 | 16.575 | 16.905 | 16.469999 | 14566752 |
| 1735947300 | 16.45 | 0.21 | 1.29 | 16.27 | 16.475 | 16.01 | 14631789 |
| 1735860900 | 16.239999 | -0.03 | -0.18 | 16.399999 | 16.524999 | 16.1601 | 19756821 |
| 1735688100 | 16.27 | -0.06 | -0.37 | 16.34 | 16.489899 | 16.239999 | 12261558 |
| 1735601700 | 16.329999 | -0.05 | -0.31 | 16.175 | 16.41 | 16.11 | 14265219 |
| 1735342500 | 16.379999 | -0.14 | -0.85 | 16.495 | 16.59 | 16.3 | 14402204 |
| 1735256100 | 16.52 | 0.06 | 0.36 | 16.39 | 16.555 | 16.27 | 5177516 |
| 1735077840 | 16.46 | 0.18 | 1.11 | 16.29 | 16.48 | 16.235 | 5068129 |
| 1734996900 | 16.28 | -0.04 | -0.25 | 16.32 | 16.379999 | 16.145 | 13151611 |
| 1734737700 | 16.32 | 0.41 | 2.54 | 15.85 | 16.46 | 15.845 | 40493022 |
| 1734651300 | 15.915 | 0 | 0.03 | 16.02 | 16.355 | 15.88 | 18504349 |
| 1734564900 | 15.91 | -1.03 | -6.08 | 16.785 | 16.905 | 15.875 | 21364345 |
| 1734478500 | 16.94 | -0.32 | -1.85 | 17.1 | 17.205 | 16.84 | 12357414 |
| 1734392100 | 17.26 | 0.08 | 0.44 | 17.125 | 17.3 | 17.1 | 14473563 |
| 1734132900 | 17.185 | 0.01 | 0.09 | 17.115 | 17.2 | 16.985 | 12667196 |
| 1734046500 | 17.17 | -0.22 | -1.27 | 17.42 | 17.47 | 17.17 | 10522378 |
| 1733960100 | 17.39 | 0.15 | 0.87 | 17.38 | 17.52 | 17.29 | 16086194 |
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
