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 | -0.1 | -0.593471810089 | 16.85 | 16.885 | 16.71 | 8100 | 16.77180577 | SP |
| 4 | -0.96 | -5.42066629023 | 17.71 | 17.77 | 16.71 | 9045 | 17.13373356 | SP |
| 12 | -0.4245 | -2.4716876765 | 17.1745 | 17.77 | 16.71 | 10319 | 17.38179132 | SP |
| 26 | -0.23 | -1.35453474676 | 16.98 | 17.77 | 16.71 | 8928 | 17.23320786 | SP |
| 52 | -0.74 | -4.23098913665 | 17.49 | 17.85 | 16.21 | 9046 | 17.05489506 | SP |
| 156 | -4.11 | -19.702780441 | 20.86 | 21.78 | 16.21 | 6569 | 17.7562911 | SP |
| 260 | -7.96 | -32.2136786726 | 24.71 | 24.81 | 16.21 | 7367 | 19.09400587 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 16.75 | -0.01 | -0.06 | 16.76 | 16.76 | 16.745 | 6953 |
| 1741905300 | 16.76 | 0.03 | 0.18 | 16.76 | 16.78 | 16.725 | 2596 |
| 1741818900 | 16.73 | -0.03 | -0.18 | 16.739999 | 16.77 | 16.73 | 12424 |
| 1741732500 | 16.76 | -0.01 | -0.06 | 16.764299 | 16.77 | 16.719999 | 11099 |
| 1741646100 | 16.77 | -0.09 | -0.53 | 16.8 | 16.8 | 16.71 | 6523 |
| 1741390500 | 16.86 | 0.02 | 0.15 | 16.85 | 16.885 | 16.79 | 7856 |
| 1741304100 | 16.835 | -0.16 | -0.91 | 16.89 | 16.94 | 16.8201 | 5412 |
| 1741217700 | 16.99 | 0.09 | 0.53 | 16.93 | 16.99 | 16.9 | 5072 |
| 1741131300 | 16.9 | 0.01 | 0.06 | 16.94 | 16.97 | 16.83 | 12021 |
| 1741044900 | 16.89 | -0.17 | -1.00 | 17.16 | 17.16 | 16.89 | 13208 |
| 1740785700 | 17.06 | 0.1 | 0.56 | 16.9997 | 17.06 | 16.95 | 2984 |
| 1740699300 | 16.9645 | -0.18 | -1.02 | 17.2 | 17.2 | 16.9645 | 18135 |
| 1740612900 | 17.14 | 0.05 | 0.29 | 17.18 | 17.18 | 17.09 | 4060 |
| 1740526500 | 17.09 | -0.14 | -0.81 | 17.1401 | 17.15 | 17.08 | 10946 |
| 1740440100 | 17.23 | -0.18 | -1.03 | 17.33 | 17.33 | 17.22 | 9481 |
| 1740180900 | 17.41 | -0.35 | -1.97 | 17.76 | 17.76 | 17.41 | 13991 |
| 1740094500 | 17.76 | 0.01 | 0.06 | 17.76 | 17.77 | 17.73 | 4647 |
| 1740008100 | 17.75 | 0.01 | 0.06 | 17.75 | 17.75 | 17.73 | 8615 |
| 1739921700 | 17.7399 | 0 | 0.03 | 17.7011 | 17.74 | 17.7011 | 15632 |
| 1739576100 | 17.735 | 0.02 | 0.14 | 17.71 | 17.74 | 17.71 | 7154 |
| 1739489700 | 17.71 | 0.07 | 0.40 | 17.7 | 17.73 | 17.66 | 4196 |
| 1739403300 | 17.6401 | 0.01 | 0.06 | 17.63 | 17.66 | 17.63 | 1626 |
| 1739316900 | 17.63 | 0.04 | 0.23 | 17.64 | 17.65 | 17.62 | 2488 |
| 1739230500 | 17.59 | 0.03 | 0.16 | 17.56 | 17.65 | 17.56 | 6972 |
| 1738971300 | 17.5617 | -0.07 | -0.39 | 17.63 | 17.63 | 17.56 | 9041 |
| 1738884900 | 17.63 | 0.07 | 0.40 | 17.61 | 17.63 | 17.595 | 2962 |
| 1738798500 | 17.56 | 0.03 | 0.17 | 17.47 | 17.63 | 17.47 | 6435 |
| 1738712100 | 17.53 | 0.08 | 0.45 | 17.49 | 17.5491 | 17.49 | 7829 |
| 1738625700 | 17.4512 | -0.05 | -0.28 | 17.3784 | 17.49 | 17.36 | 13557 |
| 1738366500 | 17.5 | 0.04 | 0.23 | 17.55 | 17.58 | 17.47 | 5819 |
| 1738280100 | 17.46 | -0.02 | -0.13 | 17.45 | 17.53 | 17.444 | 24684 |
| 1738193700 | 17.4834 | -0.01 | -0.04 | 17.5 | 17.5 | 17.42 | 7661 |
| 1738107300 | 17.49 | 0.1 | 0.58 | 17.44 | 17.49 | 17.3301 | 5541 |
| 1738020900 | 17.39 | -0.14 | -0.80 | 17.41 | 17.44 | 17.33 | 8901 |
| 1737761700 | 17.53 | -0.02 | -0.11 | 17.58 | 17.58 | 17.53 | 5556 |
| 1737675300 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1737588900 | 17.55 | 0.04 | 0.23 | 17.55 | 17.55 | 17.52 | 5249 |
| 1737502500 | 17.51 | -0.14 | -0.79 | 17.439 | 17.51 | 17.4211 | 5599 |
| 1737156900 | 17.65 | 0.07 | 0.40 | 17.69 | 17.69 | 17.45 | 7929 |
| 1737070500 | 17.58 | -0.03 | -0.17 | 17.68 | 17.68 | 17.58 | 12794 |
| 1736984100 | 17.61 | 0.3 | 1.73 | 17.45 | 17.62 | 17.45 | 4998 |
| 1736897700 | 17.31 | 0.05 | 0.29 | 17.4 | 17.4 | 17.21 | 18544 |
| 1736811300 | 17.26 | -0.08 | -0.46 | 17.25 | 17.2622 | 17.2 | 21380 |
| 1736552100 | 17.34 | -0.16 | -0.91 | 17.41 | 17.42 | 17.3 | 20336 |
| 1736379300 | 17.5 | 0.05 | 0.28 | 17.49 | 17.51 | 17.4035 | 54427 |
| 1736292900 | 17.4514 | -0.14 | -0.79 | 17.6 | 17.6 | 17.4514 | 19710 |
| 1736206500 | 17.59 | 0.06 | 0.34 | 17.6 | 17.6 | 17.5515 | 2423 |
| 1735947300 | 17.53 | 0.18 | 1.04 | 17.44 | 17.53 | 17.44 | 3490 |
| 1735860900 | 17.35 | -0.07 | -0.40 | 17.42 | 17.42 | 17.3295 | 4033 |
| 1735688100 | 17.42 | 0 | 0.00 | 17.44 | 17.469 | 17.3776 | 13793 |
| 1735601700 | 17.42 | -0.29 | -1.64 | 17.4291 | 17.46 | 17.3894 | 7111 |
| 1735342500 | 17.71 | 0 | 0.01 | 17.74 | 17.74 | 17.6108 | 2557 |
| 1735256100 | 17.7088 | 0.02 | 0.11 | 17.67 | 17.73 | 17.67 | 5489 |
| 1735077840 | 17.69 | 0.04 | 0.23 | 17.62 | 17.7 | 17.62 | 9600 |
| 1734996900 | 17.65 | 0.08 | 0.46 | 17.57 | 17.65 | 17.55 | 8009 |
| 1734737700 | 17.57 | 0.44 | 2.57 | 17.1745 | 17.62 | 17.145 | 44649 |
| 1734651300 | 17.13 | -0.05 | -0.29 | 17.18 | 17.18 | 17.13 | 4328 |
| 1734564900 | 17.18 | 0 | 0.00 | 17.19 | 17.19 | 17.13 | 5032 |
| 1734478500 | 17.18 | 0.03 | 0.17 | 17.15 | 17.1992 | 17.1301 | 7416 |
| 1734392100 | 17.15 | -0.01 | -0.06 | 17.1879 | 17.19 | 17.13 | 9089 |
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
