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 | -0.5 | -3.00480769231 | 16.64 | 16.64 | 15.79 | 1054 | 16.32127354 | SP |
| 4 | -1.92 | -10.6312292359 | 18.06 | 18.06 | 15.79 | 427 | 16.74940078 | SP |
| 12 | -2.86 | -15.0526315789 | 19 | 19.39 | 15.79 | 206 | 17.21997506 | SP |
| 26 | -1.75 | -9.78200111794 | 17.89 | 20.02 | 15.79 | 205 | 18.03819642 | SP |
| 52 | -3.44 | -17.568947906 | 19.58 | 21.1104 | 15.79 | 231 | 18.27671533 | SP |
| 156 | -9.095 | -36.0412126015 | 25.235 | 25.6569 | 15.79 | 162 | 18.56079908 | SP |
| 260 | -9.095 | -36.0412126015 | 25.235 | 25.6569 | 15.79 | 162 | 18.56079908 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 16.14 | 0.35 | 2.22 | 15.88 | 16.14 | 15.88 | 3206 |
| 1741131300 | 15.79 | -0.06 | -0.38 | 15.79 | 15.79 | 15.79 | 7 |
| 1741044900 | 15.85 | -0.73 | -4.41 | 15.85 | 15.85 | 15.85 | 0 |
| 1740785700 | 16.5818 | -0.05 | -0.30 | 16.5 | 16.5818 | 16.5 | 1055 |
| 1740699300 | 16.6313 | -0.2 | -1.19 | 16.64 | 16.64 | 16.6313 | 1000 |
| 1740612900 | 16.831 | -0 | -0.00 | 17.17 | 17.17 | 16.831 | 436 |
| 1740526500 | 16.8312 | -0.13 | -0.76 | 16.8312 | 16.8312 | 16.8312 | 410 |
| 1740440100 | 16.96 | -0.34 | -1.97 | 16.96 | 16.96 | 16.96 | 4 |
| 1740180900 | 17.3 | -0.56 | -3.13 | 17.91 | 17.91 | 17.3 | 1 |
| 1740094500 | 17.8592 | -0.11 | -0.60 | 17.76 | 17.8592 | 17.66 | 499 |
| 1740008100 | 17.9672 | -0.05 | -0.29 | 17.94 | 17.9672 | 17.94 | 163 |
| 1739921700 | 18.0196 | 0.31 | 1.75 | 17.83 | 18.02 | 17.83 | 343 |
| 1739576100 | 17.71 | 0.09 | 0.53 | 17.68 | 17.71 | 17.68 | 206 |
| 1739489700 | 17.6165 | 0.37 | 2.13 | 17.6165 | 17.6165 | 17.6165 | 0 |
| 1739403300 | 17.2486 | -0 | -0.01 | 17 | 17.2486 | 17 | 9 |
| 1739316900 | 17.25 | -0.48 | -2.70 | 17.48 | 17.48 | 17.25 | 208 |
| 1739230500 | 17.7281 | 0.05 | 0.27 | 17.73 | 17.73 | 17.7281 | 101 |
| 1738971300 | 17.68 | -0.36 | -2.01 | 17.68 | 17.68 | 17.68 | 27 |
| 1738884900 | 18.0426 | 0.25 | 1.39 | 18.06 | 18.06 | 18.0426 | 438 |
| 1738798500 | 17.7954 | -0.17 | -0.94 | 17.7954 | 17.7954 | 17.7954 | 7 |
| 1738712100 | 17.9651 | 0.15 | 0.86 | 18.11 | 18.11 | 17.9651 | 150 |
| 1738625700 | 17.8114 | -0.37 | -2.01 | 17.63 | 17.8114 | 17.63 | 162 |
| 1738366500 | 18.1773 | -0.16 | -0.85 | 18.1773 | 18.1773 | 18.1773 | 0 |
| 1738280100 | 18.3336 | 0.45 | 2.49 | 18.3336 | 18.3336 | 18.3336 | 5 |
| 1738193700 | 17.8886 | 0.09 | 0.52 | 18.05 | 18.05 | 17.8886 | 13 |
| 1738107300 | 17.7958 | -0.34 | -1.90 | 17.7958 | 17.7958 | 17.7958 | 3 |
| 1738020900 | 18.14 | -0.52 | -2.80 | 18.34 | 18.34 | 18.14 | 24 |
| 1737761700 | 18.6627 | 0.43 | 2.34 | 18.6627 | 18.6627 | 18.6627 | 10 |
| 1737675300 | 18.2352 | 0 | 0.00 | 18.2352 | 18.2352 | 18.2352 | 0 |
| 1737588900 | 18.2352 | -0.44 | -2.36 | 18.2352 | 18.2352 | 18.2352 | 0 |
| 1737502500 | 18.6752 | -0.09 | -0.51 | 18.44 | 18.6752 | 18.44 | 546 |
| 1737156900 | 18.77 | -0.08 | -0.40 | 18.97 | 18.97 | 18.77 | 2 |
| 1737070500 | 18.8462 | 0.3 | 1.62 | 18.75 | 18.8462 | 18.75 | 50 |
| 1736984100 | 18.5457 | 0.26 | 1.40 | 18.5457 | 18.5457 | 18.5457 | 0 |
| 1736897700 | 18.2892 | -0.08 | -0.46 | 18.2892 | 18.2892 | 18.2892 | 0 |
| 1736811300 | 18.3737 | -0.1 | -0.53 | 18.09 | 18.3737 | 18.01 | 160 |
| 1736552100 | 18.4712 | -0.3 | -1.59 | 18.33 | 18.4712 | 18.25 | 502 |
| 1736379300 | 18.77 | -0.58 | -3.00 | 18.77 | 18.77 | 18.77 | 0 |
| 1736292900 | 19.3496 | -0.04 | -0.21 | 19.2649 | 19.3496 | 19.22 | 201 |
| 1736206500 | 19.3897 | 0.27 | 1.41 | 19.39 | 19.39 | 19.3897 | 1 |
| 1735947300 | 19.1207 | 0.65 | 3.50 | 19.1207 | 19.1207 | 19.1207 | 21 |
| 1735860900 | 18.4743 | 0.5 | 2.81 | 18.4743 | 18.4743 | 18.4743 | 82 |
| 1735688100 | 17.97 | -0.25 | -1.40 | 18.34 | 18.34 | 17.97 | 32 |
| 1735601700 | 18.2247 | -0.2 | -1.10 | 18.2247 | 18.2247 | 18.2247 | 43 |
| 1735342500 | 18.4276 | -0.3 | -1.61 | 18.4276 | 18.4276 | 18.4276 | 64 |
| 1735256100 | 18.73 | 0.22 | 1.18 | 18.41 | 18.73 | 18.41 | 22 |
| 1735077840 | 18.5119 | 0.16 | 0.86 | 18.5119 | 18.5119 | 18.5119 | 0 |
| 1734996900 | 18.3537 | 0.12 | 0.66 | 18.24 | 18.3537 | 18.24 | 81 |
| 1734737700 | 18.234 | 0.48 | 2.69 | 18.234 | 18.234 | 18.234 | 59 |
| 1734651300 | 17.7569 | -0.28 | -1.54 | 18.28 | 18.28 | 17.7569 | 185 |
| 1734564900 | 18.0354 | -0.8 | -4.27 | 18.94 | 19.14 | 18.0354 | 202 |
| 1734478500 | 18.8403 | -0.2 | -1.07 | 18.96 | 18.96 | 18.8403 | 91 |
| 1734392100 | 19.0437 | 0.15 | 0.79 | 19.0568 | 19.12 | 19.0437 | 256 |
| 1734132900 | 18.8938 | -0.02 | -0.11 | 18.86 | 18.8938 | 18.86 | 6 |
| 1734046500 | 18.9155 | -0.26 | -1.35 | 19 | 19 | 18.9155 | 42 |
| 1733960100 | 19.1738 | 0.08 | 0.43 | 19.28 | 19.28 | 19.1738 | 107 |
| 1733873700 | 19.0912 | -0.44 | -2.27 | 19.21 | 19.21 | 19.0912 | 8 |
| 1733787300 | 19.5343 | 0.37 | 1.93 | 19.4 | 19.5343 | 19.4 | 6 |
| 1733528100 | 19.1641 | 0.15 | 0.81 | 19.16 | 19.1641 | 19.16 | 53 |
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
