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 | -1.27 | -7.49262536873 | 16.95 | 17.18 | 15.48 | 167141 | 15.99147094 | CS |
| 4 | 0.18 | 1.16129032258 | 15.5 | 17.52 | 14.31 | 250658 | 16.36013451 | CS |
| 12 | 1.77 | 12.7246585191 | 13.91 | 18.5962 | 13.29 | 237483 | 16.19896929 | CS |
| 26 | 0.2 | 1.29198966408 | 15.48 | 19.6 | 10.57 | 251266 | 14.65793937 | CS |
| 52 | 3.63 | 30.1244813278 | 12.05 | 19.6 | 10.56 | 230249 | 14.01694379 | CS |
| 156 | -15.31 | -49.4030332365 | 30.99 | 41.87 | 7.945 | 400673 | 16.96243446 | CS |
| 260 | -11.87 | -43.0852994555 | 27.55 | 85.4937 | 7.945 | 521789 | 28.73102239 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 15.64 | -0.2 | -1.26 | 15.92 | 16.09 | 15.48 | 252125 |
| 1738798500 | 15.84 | -0.34 | -2.10 | 16.149999 | 16.18 | 15.75 | 162683 |
| 1738712100 | 16.18 | 0.05 | 0.31 | 16.16 | 16.48 | 15.995 | 109065 |
| 1738625700 | 16.129999 | -0.32 | -1.95 | 15.96 | 16.36 | 15.645 | 157155 |
| 1738366500 | 16.45 | -0.47 | -2.78 | 16.95 | 17.18 | 16.37 | 154677 |
| 1738280100 | 16.92 | 0.26 | 1.56 | 16.8 | 17.52 | 16.739999 | 125802 |
| 1738193700 | 16.66 | -0.17 | -1.01 | 16.82 | 16.94 | 16.579999 | 115308 |
| 1738107300 | 16.83 | 0.36 | 2.19 | 16.62 | 17.21 | 16.335 | 163525 |
| 1738020900 | 16.469999 | -0.17 | -1.02 | 16.43 | 16.97 | 15.86 | 353598 |
| 1737761700 | 16.64 | -0.29 | -1.71 | 17.11 | 17.4 | 16.6 | 254213 |
| 1737675300 | 16.93 | 0 | 0.00 | 16.93 | 16.93 | 16.93 | 0 |
| 1737588900 | 16.93 | -0.03 | -0.18 | 16.99 | 17.26 | 16.665 | 250235 |
| 1737502500 | 16.96 | 0.19 | 1.13 | 17 | 17.31 | 16.761199 | 286018 |
| 1737156900 | 16.77 | -0.04 | -0.24 | 16.92 | 17.09 | 16.62 | 202897 |
| 1737070500 | 16.81 | 0.14 | 0.84 | 16.67 | 17.09 | 16.66 | 521207 |
| 1736984100 | 16.67 | 1.42 | 9.31 | 15.62 | 16.81 | 15.28 | 694929 |
| 1736897700 | 15.25 | 0.2 | 1.33 | 15.19 | 15.378 | 14.31 | 272723 |
| 1736811300 | 15.05 | -0.17 | -1.12 | 15 | 15.07 | 14.58 | 184647 |
| 1736552100 | 15.22 | -0.35 | -2.25 | 15.5 | 15.5 | 14.85 | 251034 |
| 1736379300 | 15.57 | 0.56 | 3.73 | 15.05 | 16 | 14.93 | 506908 |
| 1736292900 | 15.01 | -2.2 | -12.78 | 17.35 | 17.35 | 14.33 | 856210 |
| 1736206500 | 17.21 | 0.22 | 1.29 | 17.14 | 17.4703 | 17.0803 | 104844 |
| 1735947300 | 16.99 | 0.1 | 0.59 | 16.98 | 17.13 | 16.795 | 134043 |
| 1735860900 | 16.89 | -0.05 | -0.30 | 17.14 | 17.536 | 16.649999 | 234123 |
| 1735688100 | 16.94 | 0.14 | 0.83 | 16.99 | 17.1 | 16.700099 | 100477 |
| 1735601700 | 16.8 | -0.22 | -1.29 | 16.83 | 17.03 | 16.09 | 247246 |
| 1735342500 | 17.02 | -0.01 | -0.06 | 16.95 | 17.24 | 16.6 | 176616 |
| 1735256100 | 17.03 | 0.63 | 3.84 | 16.27 | 17.21 | 16.27 | 199065 |
| 1735077840 | 16.399999 | 0.3 | 1.86 | 16.2 | 16.489999 | 16.14 | 64734 |
| 1734996900 | 16.1 | -0.26 | -1.59 | 16.239999 | 16.379999 | 15.89 | 212754 |
| 1734737700 | 16.36 | 0.27 | 1.68 | 15.84 | 16.649999 | 15.66 | 306170 |
| 1734651300 | 16.09 | 0.19 | 1.19 | 16.05 | 16.437899 | 15.78 | 155524 |
| 1734564900 | 15.9 | -1.36 | -7.88 | 17.32 | 17.485 | 15.495 | 288513 |
| 1734478500 | 17.26 | -0.37 | -2.10 | 17.5 | 17.735 | 17.06 | 249160 |
| 1734392100 | 17.63 | -0.83 | -4.50 | 18.53 | 18.57 | 17.245 | 565778 |
| 1734132900 | 18.46 | 2.49 | 15.59 | 18 | 18.5962 | 16.6401 | 929354 |
| 1734046500 | 15.97 | -0.76 | -4.54 | 16.62 | 16.77 | 15.91 | 196436 |
| 1733960100 | 16.73 | 0.48 | 2.95 | 16.3 | 16.85 | 16.219999 | 114996 |
| 1733873700 | 16.25 | -0.38 | -2.29 | 16.579999 | 17.015 | 16.2 | 173891 |
| 1733787300 | 16.629999 | 1.41 | 9.26 | 15.97 | 17.25 | 15.94 | 284074 |
| 1733528100 | 15.22 | 0.19 | 1.26 | 15.1 | 15.5 | 15.03 | 97359 |
| 1733441700 | 15.03 | 0.02 | 0.13 | 15 | 15.16 | 14.77 | 72981 |
| 1733355300 | 15.01 | -0.23 | -1.51 | 15.24 | 15.34 | 14.94 | 94893 |
| 1733268900 | 15.24 | -0.1 | -0.65 | 15.25 | 15.64 | 14.96 | 177011 |
| 1733182500 | 15.34 | 0.67 | 4.57 | 14.73 | 15.34 | 14.31 | 264295 |
| 1732917840 | 14.67 | -0.32 | -2.13 | 15.07 | 15.31 | 14.66 | 100903 |
| 1732750500 | 14.99 | 0.18 | 1.22 | 14.92 | 15.02 | 14.64 | 115287 |
| 1732664100 | 14.81 | -0.31 | -2.05 | 15.03 | 15.145 | 14.8 | 121253 |
| 1732577700 | 15.12 | 0.3 | 2.02 | 14.86 | 15.77 | 14.86 | 246847 |
| 1732318500 | 14.82 | 0.08 | 0.54 | 14.67 | 15.1147 | 14.63 | 157140 |
| 1732232100 | 14.74 | 0.44 | 3.08 | 14.31 | 14.96 | 14.3 | 142493 |
| 1732145700 | 14.3 | 0.13 | 0.92 | 14.15 | 14.55 | 13.945 | 134427 |
| 1732059300 | 14.17 | 0.02 | 0.14 | 13.99 | 14.24 | 13.99 | 104630 |
| 1731972900 | 14.15 | 0.39 | 2.83 | 13.81 | 14.6 | 13.8 | 246701 |
| 1731713700 | 13.76 | -0.12 | -0.86 | 13.91 | 13.96 | 13.29 | 215439 |
| 1731627300 | 13.88 | -0.92 | -6.22 | 14.81 | 14.81 | 13.85 | 149142 |
| 1731540900 | 14.8 | 0.11 | 0.75 | 14.81 | 15.1099 | 14.57 | 303794 |
| 1731454500 | 14.69 | -0.72 | -4.67 | 15.03 | 15.9 | 14.57 | 321953 |
| 1731368100 | 15.41 | -3.53 | -18.64 | 18.65 | 18.86 | 14.39 | 961337 |
| 1731108900 | 18.94 | 3.39 | 21.80 | 16.739999 | 19.6 | 16.565 | 927088 |
| 1731022500 | 15.55 | 0.85 | 5.78 | 14.79 | 15.66 | 14.75 | 454814 |
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
