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 | -0.1173 | -0.803424657534 | 14.6 | 14.99 | 14.19 | 19350 | 14.6259523 | SP |
| 4 | -0.8773 | -5.71158854167 | 15.36 | 15.47 | 14.19 | 9976 | 14.87874289 | SP |
| 12 | -0.4073 | -2.73539288113 | 14.89 | 15.79 | 14.19 | 14965 | 14.94512861 | SP |
| 26 | -1.1273 | -7.22165278668 | 15.61 | 15.87 | 14.19 | 13871 | 15.16498596 | SP |
| 52 | -1.1273 | -7.22165278668 | 15.61 | 15.87 | 14.19 | 13871 | 15.16498596 | SP |
| 156 | -1.1273 | -7.22165278668 | 15.61 | 15.87 | 14.19 | 13871 | 15.16498596 | SP |
| 260 | -1.1273 | -7.22165278668 | 15.61 | 15.87 | 14.19 | 13871 | 15.16498596 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 14.4827 | 0.08 | 0.54 | 14.42 | 14.51 | 14.23 | 10801 |
| 1741304100 | 14.405 | -0.29 | -1.97 | 14.59 | 14.59 | 14.3918 | 5764 |
| 1741217700 | 14.695 | 0.22 | 1.48 | 14.46 | 14.7035 | 14.4301 | 49282 |
| 1741131300 | 14.48 | -0.14 | -0.96 | 14.44 | 14.6835 | 14.19 | 15737 |
| 1741044900 | 14.62 | -0.18 | -1.18 | 14.99 | 14.99 | 14.49 | 24126 |
| 1740785700 | 14.795 | 0.16 | 1.13 | 14.6 | 14.795 | 14.56 | 1841 |
| 1740699300 | 14.63 | -0.11 | -0.75 | 14.88 | 14.893 | 14.62 | 2504 |
| 1740612900 | 14.74 | 0.13 | 0.86 | 14.7 | 14.87 | 14.65 | 5237 |
| 1740526500 | 14.6149 | -0.09 | -0.58 | 14.75 | 14.75 | 14.491 | 3043 |
| 1740440100 | 14.7 | -0.08 | -0.54 | 14.75 | 14.86 | 14.69 | 5629 |
| 1740180900 | 14.78 | -0.51 | -3.34 | 15.33 | 15.33 | 14.77 | 9907 |
| 1740094500 | 15.29 | -0.15 | -0.97 | 15.41 | 15.41 | 15.23 | 2098 |
| 1740008100 | 15.44 | -0.03 | -0.19 | 15.44 | 15.44 | 15.3951 | 6005 |
| 1739921700 | 15.47 | 0.2 | 1.31 | 15.37 | 15.47 | 15.35 | 7775 |
| 1739576100 | 15.27 | -0.01 | -0.07 | 15.27 | 15.34 | 15.27 | 7445 |
| 1739489700 | 15.28 | 0.06 | 0.39 | 15.32 | 15.32 | 15.1532 | 20489 |
| 1739403300 | 15.22 | -0.1 | -0.65 | 15.33 | 15.33 | 15.19 | 12420 |
| 1739316900 | 15.32 | -0.02 | -0.13 | 15.25 | 15.4126 | 15.25 | 1546 |
| 1739230500 | 15.3406 | 0.09 | 0.59 | 15.31 | 15.35 | 15.31 | 5318 |
| 1738971300 | 15.25 | -0.06 | -0.39 | 15.36 | 15.39 | 15.23 | 3375 |
| 1738884900 | 15.3103 | 0 | 0.00 | 15.37 | 15.37 | 15.2 | 10532 |
| 1738798500 | 15.31 | 0.09 | 0.59 | 15.29 | 15.325 | 15.24 | 3765 |
| 1738712100 | 15.22 | 0.13 | 0.83 | 15.1755 | 15.2408 | 15.1755 | 7839 |
| 1738625700 | 15.095 | -0.12 | -0.76 | 14.9552 | 15.15 | 14.93 | 16676 |
| 1738366500 | 15.21 | -0.22 | -1.43 | 15.42 | 15.42 | 15.21 | 5474 |
| 1738280100 | 15.43 | 0.27 | 1.78 | 15.25 | 15.43 | 15.25 | 20035 |
| 1738193700 | 15.16 | 0.04 | 0.26 | 15.09 | 15.2 | 15.09 | 3419 |
| 1738107300 | 15.12 | -0.01 | -0.07 | 15.14 | 15.14 | 14.995 | 9236 |
| 1738020900 | 15.13 | -0.59 | -3.75 | 15.23 | 15.3085 | 15.08 | 9084 |
| 1737761700 | 15.72 | 0.1 | 0.64 | 15.77 | 15.79 | 15.69 | 6856 |
| 1737675300 | 15.62 | 0 | 0.00 | 15.62 | 15.62 | 15.62 | 0 |
| 1737588900 | 15.62 | -0.01 | -0.06 | 15.67 | 15.69 | 15.62 | 17641 |
| 1737502500 | 15.63 | 0.23 | 1.49 | 15.61 | 15.6399 | 15.52 | 19952 |
| 1737156900 | 15.4 | 0.08 | 0.52 | 15.34 | 15.455 | 15.34 | 2800 |
| 1737070500 | 15.32 | 0.17 | 1.12 | 15.26 | 15.32 | 15.21 | 20697 |
| 1736984100 | 15.15 | 0.16 | 1.07 | 15.15 | 15.2045 | 15.15 | 11211 |
| 1736897700 | 14.99 | 0.2 | 1.35 | 14.91 | 15 | 14.83 | 194694 |
| 1736811300 | 14.79 | 0.07 | 0.48 | 14.69 | 14.79 | 14.648259 | 5463 |
| 1736552100 | 14.72 | -0.04 | -0.27 | 14.75 | 14.78 | 14.645 | 33063 |
| 1736379300 | 14.76 | -0.03 | -0.17 | 14.82 | 14.82 | 14.62 | 28834 |
| 1736292900 | 14.785 | -0.08 | -0.50 | 14.89 | 14.89 | 14.75 | 4352 |
| 1736206500 | 14.86 | 0.11 | 0.75 | 14.86 | 14.94 | 14.83 | 26506 |
| 1735947300 | 14.75 | 0.2 | 1.40 | 14.61 | 14.75 | 14.61 | 8464 |
| 1735860900 | 14.5458 | 0.06 | 0.39 | 14.54 | 14.64 | 14.48 | 8857 |
| 1735688100 | 14.49 | 0.08 | 0.56 | 14.54 | 14.54 | 14.445 | 10732 |
| 1735601700 | 14.41 | -0.08 | -0.55 | 14.39 | 14.46 | 14.3 | 10097 |
| 1735342500 | 14.49 | -0.15 | -1.02 | 14.63 | 14.63 | 14.45 | 15040 |
| 1735256100 | 14.64 | 0.02 | 0.10 | 14.55 | 14.65 | 14.55 | 24944 |
| 1735077840 | 14.625 | 0.1 | 0.65 | 14.53 | 14.625 | 14.53 | 2408 |
| 1734996900 | 14.53 | 0.03 | 0.21 | 14.47 | 14.53 | 14.39 | 8394 |
| 1734737700 | 14.4991 | 0.1 | 0.69 | 14.301 | 14.6027 | 14.301 | 8209 |
| 1734651300 | 14.3998 | -0.03 | -0.21 | 14.65 | 14.65 | 14.3998 | 5660 |
| 1734564900 | 14.43 | -0.48 | -3.22 | 14.91 | 14.96 | 14.43 | 12836 |
| 1734478500 | 14.91 | -0.22 | -1.45 | 14.98 | 14.99 | 14.905 | 34488 |
| 1734392100 | 15.13 | 0 | 0.00 | 15.19 | 15.22 | 15.1 | 2840 |
| 1734132900 | 15.13 | -0.13 | -0.85 | 14.89 | 15.23 | 14.89 | 7489 |
| 1734046500 | 15.2597 | -0.13 | -0.84 | 15.42 | 15.42 | 15.2597 | 6477 |
| 1733960100 | 15.3889 | 0.13 | 0.84 | 15.33 | 15.3958 | 15.32 | 2063 |
| 1733873700 | 15.26 | -0.19 | -1.23 | 15.38 | 15.38 | 15.26 | 4651 |
| 1733787300 | 15.45 | -0.06 | -0.39 | 15.56 | 15.5676 | 15.43 | 1957 |
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
