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 | -1.07 | -6.0520361991 | 17.68 | 17.875 | 16.55 | 22734 | 16.94501799 | CS |
| 4 | -1.82 | -9.8752034726 | 18.43 | 19.035 | 16.55 | 20044 | 17.75971924 | CS |
| 12 | -1.62 | -8.8864509051 | 18.23 | 19.035 | 16.55 | 19667 | 18.04971692 | CS |
| 26 | -0.09 | -0.538922155689 | 16.7 | 19.2 | 16.215 | 21817 | 17.79613682 | CS |
| 52 | 1.81 | 12.2297297297 | 14.8 | 19.2 | 13.93 | 25902 | 16.48916064 | CS |
| 156 | -3.22 | -16.2380231972 | 19.83 | 23.2 | 13.93 | 31177 | 17.78917193 | CS |
| 260 | 5.81 | 53.7962962963 | 10.8 | 23.2 | 6.21 | 31911 | 16.36570018 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 16.61 | -0.09 | -0.54 | 16.559999 | 16.61 | 16.5 | 12873 |
| 1742250900 | 16.7 | -0.16 | -0.95 | 16.83 | 16.87 | 16.67 | 49687 |
| 1741991700 | 16.86 | 0.03 | 0.18 | 16.83 | 17.01 | 16.7601 | 13350 |
| 1741905300 | 16.83 | -0.27 | -1.58 | 17.11 | 17.28 | 16.765 | 13936 |
| 1741818900 | 17.1 | -0.53 | -3.01 | 17.65 | 17.65 | 17.04 | 23670 |
| 1741732500 | 17.63 | 0.04 | 0.23 | 17.68 | 17.875 | 17.6 | 15666 |
| 1741646100 | 17.59 | 0.4 | 2.33 | 17.16 | 18.19 | 17.16 | 35612 |
| 1741390500 | 17.19 | -0.22 | -1.26 | 17.51 | 17.62 | 16.9501 | 18393 |
| 1741304100 | 17.41 | -0.01 | -0.06 | 17.21 | 17.69 | 17.14 | 10204 |
| 1741217700 | 17.42 | -0.17 | -0.97 | 17.6 | 17.705 | 16.82 | 29395 |
| 1741131300 | 17.59 | -0.53 | -2.90 | 18.06 | 18.06 | 17.59 | 10674 |
| 1741044900 | 18.115 | -0.02 | -0.08 | 18.11 | 18.35 | 18.1 | 20578 |
| 1740785700 | 18.13 | 0.1 | 0.55 | 18.11 | 18.35 | 17.91 | 25249 |
| 1740699300 | 18.03 | -0.34 | -1.85 | 18.25 | 18.25 | 18.03 | 13051 |
| 1740612900 | 18.37 | -0.08 | -0.43 | 18.56 | 18.66 | 18.1 | 16610 |
| 1740526500 | 18.45 | 0.09 | 0.49 | 18.49 | 18.75 | 18.45 | 19680 |
| 1740440100 | 18.36 | -0.05 | -0.27 | 18.47 | 18.67 | 18.36 | 17572 |
| 1740180900 | 18.41 | -0.37 | -1.97 | 18.76 | 19.02 | 18.41 | 24347 |
| 1740094500 | 18.78 | -0.24 | -1.26 | 19 | 19.03 | 18.78 | 9909 |
| 1740008100 | 19.02 | 0.16 | 0.85 | 18.71 | 19.035 | 18.61 | 14199 |
| 1739921700 | 18.86 | 0.56 | 3.06 | 18.43 | 19 | 18.43 | 24142 |
| 1739576100 | 18.3 | 0.32 | 1.78 | 17.97 | 18.59 | 17.8625 | 27291 |
| 1739489700 | 17.98 | 0.01 | 0.06 | 18.14 | 18.28 | 17.9 | 20758 |
| 1739403300 | 17.97 | -0.66 | -3.54 | 18.32 | 18.47 | 17.97 | 16591 |
| 1739316900 | 18.63 | 0.21 | 1.14 | 18.24 | 19 | 18.0315 | 31264 |
| 1739230500 | 18.42 | 0.06 | 0.33 | 18.48 | 18.48 | 17.99 | 22332 |
| 1738971300 | 18.36 | -0.15 | -0.81 | 18.52 | 18.58 | 18.28 | 9230 |
| 1738884900 | 18.51 | -0.08 | -0.43 | 18.65 | 18.7384 | 18.51 | 11942 |
| 1738798500 | 18.59 | 0.17 | 0.92 | 18.49 | 18.59 | 18.42 | 10163 |
| 1738712100 | 18.42 | 0.25 | 1.38 | 18.06 | 18.47 | 18.06 | 13372 |
| 1738625700 | 18.17 | -0.33 | -1.78 | 18.14 | 18.395 | 18.1 | 13124 |
| 1738366500 | 18.5 | -0.02 | -0.11 | 18.6 | 18.67 | 18.27 | 17029 |
| 1738280100 | 18.52 | -0.2 | -1.07 | 18.77 | 18.82 | 18.41 | 13215 |
| 1738193700 | 18.72 | 0.35 | 1.91 | 18.4 | 18.79 | 18.4 | 34180 |
| 1738107300 | 18.37 | 0.02 | 0.11 | 18.35 | 18.55 | 18.0849 | 22477 |
| 1738020900 | 18.35 | 0.23 | 1.27 | 18.02 | 18.37 | 17.97 | 17716 |
| 1737761700 | 18.12 | 0.27 | 1.51 | 17.87 | 18.31 | 17.87 | 15819 |
| 1737675300 | 17.85 | 0 | 0.00 | 17.85 | 17.85 | 17.85 | 0 |
| 1737588900 | 17.85 | -0.14 | -0.78 | 18.05 | 18.05 | 17.82 | 23581 |
| 1737502500 | 17.99 | 0 | 0.00 | 18.22 | 18.23 | 17.98 | 18986 |
| 1737156900 | 17.99 | 0.14 | 0.78 | 18.02 | 18.03 | 17.745 | 15299 |
| 1737070500 | 17.85 | -0.4 | -2.19 | 18.27 | 18.45 | 17.63 | 35040 |
| 1736984100 | 18.25 | 0.52 | 2.93 | 18.23 | 18.25 | 17.9701 | 13378 |
| 1736897700 | 17.73 | 0.21 | 1.20 | 17.61 | 17.83 | 17.47 | 21709 |
| 1736811300 | 17.52 | -0.13 | -0.74 | 17.2 | 17.53 | 17.2 | 15616 |
| 1736552100 | 17.65 | -0.55 | -3.02 | 18.04 | 18.06 | 17.61 | 20373 |
| 1736379300 | 18.2 | 0.05 | 0.28 | 18 | 18.272 | 18 | 24262 |
| 1736292900 | 18.15 | -0.01 | -0.06 | 18.3 | 18.348 | 18.06 | 37014 |
| 1736206500 | 18.16 | -0.12 | -0.66 | 18.4 | 18.5 | 18.16 | 22678 |
| 1735947300 | 18.28 | 0.04 | 0.22 | 18.39 | 18.48 | 18.28 | 16975 |
| 1735860900 | 18.24 | -0.15 | -0.82 | 18.41 | 18.86 | 18.22 | 24090 |
| 1735688100 | 18.39 | -0.05 | -0.27 | 18.56 | 18.711 | 18.39 | 18663 |
| 1735601700 | 18.44 | 0.07 | 0.38 | 18.33 | 18.5 | 18.155 | 17601 |
| 1735342500 | 18.37 | -0.25 | -1.34 | 18.51 | 18.6 | 18.2 | 20513 |
| 1735256100 | 18.62 | 0.16 | 0.87 | 18.32 | 18.62 | 18.32 | 13054 |
| 1735077840 | 18.46 | 0.23 | 1.26 | 18.23 | 18.46 | 18.22 | 9642 |
| 1734996900 | 18.23 | -0.44 | -2.36 | 18.71 | 18.72 | 18.13 | 32171 |
| 1734737700 | 18.67 | 0.9 | 5.06 | 17.58 | 18.7 | 17.58 | 108859 |
| 1734651300 | 17.77 | 0.41 | 2.36 | 17.5 | 17.92 | 17.5 | 26818 |
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
