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 | 0.065 | 0.416666666667 | 15.6 | 15.8539 | 15.6 | 907 | 15.75812397 | SP |
| 4 | -2.245 | -12.5348967058 | 17.91 | 17.91 | 15.32 | 836 | 15.98074698 | SP |
| 12 | -2.7626 | -14.9916429703 | 18.4276 | 19.39 | 15.32 | 378 | 16.41215449 | SP |
| 26 | -3.405 | -17.8552700577 | 19.07 | 20.02 | 15.32 | 230 | 17.01779719 | SP |
| 52 | -3.9349 | -20.0761228374 | 19.5999 | 21.1104 | 15.32 | 272 | 17.87535014 | SP |
| 156 | -9.57 | -37.9235189221 | 25.235 | 25.6569 | 15.32 | 183 | 18.17430734 | SP |
| 260 | -9.57 | -37.9235189221 | 25.235 | 25.6569 | 15.32 | 183 | 18.17430734 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 15.665 | -0.09 | -0.54 | 15.665 | 15.665 | 15.665 | 113 |
| 1742510100 | 15.75 | -0.1 | -0.66 | 15.73 | 15.75 | 15.73 | 89 |
| 1742423700 | 15.8539 | 0.18 | 1.12 | 15.77 | 15.8539 | 15.74 | 1204 |
| 1742337300 | 15.6784 | -0.17 | -1.08 | 15.72 | 15.72 | 15.6784 | 1217 |
| 1742250900 | 15.85 | 0.2 | 1.29 | 15.84 | 15.85 | 15.84 | 1016 |
| 1741991700 | 15.6482 | 0.29 | 1.88 | 15.6 | 15.6482 | 15.6 | 1009 |
| 1741905300 | 15.36 | -0.27 | -1.72 | 15.62 | 15.62 | 15.32 | 654 |
| 1741818900 | 15.6296 | -0.03 | -0.21 | 15.6296 | 15.6296 | 15.6296 | 0 |
| 1741732500 | 15.6622 | 0.02 | 0.10 | 15.6 | 15.75 | 15.38 | 805 |
| 1741646100 | 15.6465 | -0.47 | -2.90 | 15.75 | 15.75 | 15.6465 | 501 |
| 1741390500 | 16.113499 | 0.31 | 1.98 | 15.89 | 16.113499 | 15.89 | 196 |
| 1741304100 | 15.8 | -0.34 | -2.11 | 15.94 | 15.94 | 15.73 | 3901 |
| 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 |
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
