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 | -0.01 | -0.0611620795107 | 16.35 | 16.515 | 16.15 | 91879 | 16.29310548 | SP |
| 4 | -0.16 | -0.969696969697 | 16.5 | 16.68 | 16.15 | 82001 | 16.45487717 | SP |
| 12 | 0.23 | 1.42768466791 | 16.11 | 16.68 | 15.953 | 86358 | 16.34508889 | SP |
| 26 | -0.33 | -1.97960407918 | 16.67 | 16.97 | 15.94 | 84221 | 16.46917779 | SP |
| 52 | 0.66 | 4.20918367347 | 15.68 | 16.97 | 15.25 | 79694 | 16.18756952 | SP |
| 156 | -0.15 | -0.909642207398 | 16.49 | 17.06 | 13.82 | 104092 | 15.58876647 | SP |
| 260 | 4.04 | 32.8455284553 | 12.3 | 17.4363 | 9.0124 | 114055 | 15.12942509 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 16.34 | 0.16 | 0.99 | 16.149999 | 16.379999 | 16.149999 | 97972 |
| 1741905300 | 16.18 | -0.07 | -0.41 | 16.28 | 16.34 | 16.1659 | 61483 |
| 1741818900 | 16.2469 | -0.06 | -0.39 | 16.2359 | 16.3098 | 16.19 | 129536 |
| 1741732500 | 16.309999 | -0.11 | -0.67 | 16.44 | 16.44 | 16.2128 | 114854 |
| 1741646100 | 16.42 | -0.04 | -0.24 | 16.35 | 16.515 | 16.331 | 51632 |
| 1741390500 | 16.46 | 0.14 | 0.86 | 16.36 | 16.48 | 16.3401 | 26063 |
| 1741304100 | 16.32 | -0.09 | -0.55 | 16.32 | 16.335 | 16.26 | 35026 |
| 1741217700 | 16.41 | 0.06 | 0.37 | 16.355 | 16.4797 | 16.27 | 59032 |
| 1741131300 | 16.35 | -0.16 | -0.97 | 16.44 | 16.471699 | 16.34 | 81822 |
| 1741044900 | 16.51 | -0.08 | -0.48 | 16.67 | 16.6782 | 16.489999 | 73349 |
| 1740785700 | 16.59 | 0.05 | 0.30 | 16.5 | 16.635 | 16.5 | 95971 |
| 1740699300 | 16.54 | 0.01 | 0.04 | 16.57 | 16.629999 | 16.5 | 54425 |
| 1740612900 | 16.534199 | -0.02 | -0.10 | 16.5892 | 16.61 | 16.48 | 30408 |
| 1740526500 | 16.55 | 0.03 | 0.18 | 16.5489 | 16.6 | 16.5001 | 257211 |
| 1740440100 | 16.5196 | 0.06 | 0.36 | 16.489999 | 16.54 | 16.469999 | 47362 |
| 1740180900 | 16.46 | -0.22 | -1.32 | 16.6 | 16.6 | 16.44 | 62581 |
| 1740094500 | 16.68 | 0.07 | 0.45 | 16.62 | 16.68 | 16.579999 | 68527 |
| 1740008100 | 16.605 | 0.05 | 0.27 | 16.559999 | 16.62 | 16.559999 | 77451 |
| 1739921700 | 16.559999 | 0.05 | 0.30 | 16.5 | 16.6 | 16.5 | 97892 |
| 1739576100 | 16.51 | -0.02 | -0.10 | 16.59 | 16.59 | 16.51 | 21646 |
| 1739489700 | 16.5268 | 0.15 | 0.94 | 16.48 | 16.54 | 16.413 | 67550 |
| 1739403300 | 16.3731 | -0.1 | -0.62 | 16.41 | 16.44 | 16.36 | 59942 |
| 1739316900 | 16.475 | -0.01 | -0.09 | 16.5 | 16.5 | 16.400099 | 74603 |
| 1739230500 | 16.489999 | 0.08 | 0.49 | 16.45 | 16.489999 | 16.42 | 73489 |
| 1738971300 | 16.4104 | -0.06 | -0.36 | 16.44 | 16.4694 | 16.399999 | 79879 |
| 1738884900 | 16.469999 | -0.04 | -0.24 | 16.51 | 16.559899 | 16.4401 | 141595 |
| 1738798500 | 16.51 | 0.08 | 0.49 | 16.45 | 16.52 | 16.45 | 105740 |
| 1738712100 | 16.43 | -0.01 | -0.06 | 16.375 | 16.5 | 16.375 | 103262 |
| 1738625700 | 16.44 | 0.02 | 0.12 | 16.3 | 16.44 | 16.243099 | 51251 |
| 1738366500 | 16.42 | -0.11 | -0.67 | 16.559999 | 16.559999 | 16.39 | 52732 |
| 1738280100 | 16.53 | 0.2 | 1.22 | 16.44 | 16.54 | 16.399999 | 50223 |
| 1738193700 | 16.329999 | -0.06 | -0.37 | 16.5 | 16.5 | 16.329999 | 243542 |
| 1738107300 | 16.39 | -0.1 | -0.61 | 16.399999 | 16.4799 | 16.37 | 82361 |
| 1738020900 | 16.489999 | 0.09 | 0.55 | 16.35 | 16.489999 | 16.35 | 81868 |
| 1737761700 | 16.399999 | 0.06 | 0.37 | 16.36 | 16.44 | 16.36 | 107499 |
| 1737675300 | 16.34 | 0 | 0.00 | 16.34 | 16.34 | 16.34 | 0 |
| 1737588900 | 16.34 | -0.18 | -1.09 | 16.489999 | 16.489999 | 16.34 | 45311 |
| 1737502500 | 16.52 | 0.05 | 0.30 | 16.4736 | 16.57 | 16.4736 | 43860 |
| 1737156900 | 16.469999 | 0.04 | 0.24 | 16.51 | 16.51 | 16.4384 | 46323 |
| 1737070500 | 16.43 | 0.1 | 0.61 | 16.35 | 16.45 | 16.29 | 119558 |
| 1736984100 | 16.329999 | 0.11 | 0.68 | 16.28 | 16.35 | 16.28 | 60432 |
| 1736897700 | 16.219999 | 0.13 | 0.81 | 16.059999 | 16.219999 | 16.059999 | 52839 |
| 1736811300 | 16.09 | 0.07 | 0.44 | 16.03 | 16.09 | 16.0001 | 68054 |
| 1736552100 | 16.02 | -0.11 | -0.69 | 16.1 | 16.1 | 15.97 | 75749 |
| 1736379300 | 16.131 | -0.01 | -0.06 | 16.09 | 16.16 | 16.0701 | 59350 |
| 1736292900 | 16.14 | -0.05 | -0.31 | 16.229 | 16.23 | 16.09 | 83579 |
| 1736206500 | 16.19 | -0.08 | -0.49 | 16.27 | 16.29 | 16.18 | 46886 |
| 1735947300 | 16.27 | 0.06 | 0.37 | 16.239999 | 16.28 | 16.2 | 53830 |
| 1735860900 | 16.21 | 0.06 | 0.37 | 16.223199 | 16.223199 | 16.11 | 149575 |
| 1735688100 | 16.149999 | 0.08 | 0.50 | 16.11 | 16.16 | 16.07 | 111210 |
| 1735601700 | 16.07 | 0.03 | 0.19 | 16.09 | 16.09 | 15.953 | 66292 |
| 1735342500 | 16.04 | -0.04 | -0.25 | 16.134599 | 16.134599 | 15.99 | 57828 |
| 1735256100 | 16.079999 | -0.02 | -0.12 | 16.16 | 16.16 | 16.07 | 41931 |
| 1735077840 | 16.1 | 0.03 | 0.19 | 16.04 | 16.1 | 16.0238 | 39238 |
| 1734996900 | 16.07 | -0.01 | -0.06 | 16.11 | 16.11 | 15.96 | 455852 |
| 1734737700 | 16.079999 | 0.12 | 0.75 | 15.94 | 16.11 | 15.94 | 51964 |
| 1734651300 | 15.96 | -0.04 | -0.25 | 16.03 | 16.079999 | 15.95 | 52754 |
| 1734564900 | 16 | -0.31 | -1.90 | 16.3199 | 16.3199 | 15.97 | 79546 |
| 1734478500 | 16.309999 | -0.04 | -0.24 | 16.291699 | 16.32 | 16.27 | 45654 |
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
