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 | 0.46 | 2.85182889027 | 16.13 | 16.73 | 16.11 | 159013 | 16.46340072 | SP |
| 4 | -2.41 | -12.6842105263 | 19 | 19 | 15.7806 | 291245 | 17.04625118 | SP |
| 12 | -2.045 | -10.9739737054 | 18.635 | 19.6 | 15.7806 | 410246 | 18.40791403 | SP |
| 26 | 0.37 | 2.28113440197 | 16.22 | 19.6 | 15.7806 | 262034 | 18.47449246 | SP |
| 52 | 0.68 | 4.27404148334 | 15.91 | 19.6 | 11.97 | 242815 | 18.34295684 | SP |
| 156 | 0.68 | 4.27404148334 | 15.91 | 19.6 | 11.97 | 242815 | 18.34295684 | SP |
| 260 | 0.68 | 4.27404148334 | 15.91 | 19.6 | 11.97 | 242815 | 18.34295684 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 16.559999 | 0.03 | 0.18 | 16.44 | 16.73 | 16.37 | 180193 |
| 1742423700 | 16.53 | 0.3 | 1.85 | 16.36 | 16.693999 | 16.25 | 158233 |
| 1742337300 | 16.23 | -0.35 | -2.11 | 16.42 | 16.48 | 16.1212 | 133305 |
| 1742250900 | 16.579999 | 0.21 | 1.28 | 16.39 | 16.69 | 16.37 | 158898 |
| 1741991700 | 16.37 | 0.46 | 2.89 | 16.129999 | 16.3751 | 16.11 | 164438 |
| 1741905300 | 15.91 | -0.37 | -2.27 | 16.25 | 16.28 | 15.82 | 170275 |
| 1741818900 | 16.28 | 0.29 | 1.81 | 16.32 | 16.42 | 16.03 | 259603 |
| 1741732500 | 15.99 | 0.04 | 0.25 | 15.93 | 16.184999 | 15.7806 | 280268 |
| 1741646100 | 15.95 | -0.65 | -3.92 | 16.25 | 16.3 | 15.7865 | 413432 |
| 1741390500 | 16.6 | 0.07 | 0.42 | 16.52 | 16.67 | 16.05 | 265542 |
| 1741304100 | 16.53 | -0.69 | -4.01 | 16.88 | 17.0674 | 16.489999 | 241161 |
| 1741217700 | 17.22 | 0.19 | 1.12 | 17.03 | 17.241 | 16.87 | 184511 |
| 1741131300 | 17.03 | -0.14 | -0.82 | 16.98 | 17.3097 | 16.59 | 506939 |
| 1741044900 | 17.17 | -0.4 | -2.28 | 17.79 | 17.79 | 17.06 | 407304 |
| 1740785700 | 17.57 | 0.21 | 1.21 | 17.31 | 17.57 | 17.18 | 334023 |
| 1740699300 | 17.36 | -0.46 | -2.58 | 17.97 | 17.97 | 17.34 | 363353 |
| 1740612900 | 17.82 | 0.08 | 0.45 | 17.82 | 18.018 | 17.695 | 313068 |
| 1740526500 | 17.74 | -0.31 | -1.72 | 18 | 18 | 17.49 | 472709 |
| 1740440100 | 18.05 | -0.21 | -1.15 | 18.39 | 18.39 | 17.89 | 369996 |
| 1740180900 | 18.26 | -0.63 | -3.34 | 19 | 19 | 18.25 | 447645 |
| 1740094500 | 18.89 | -0.37 | -1.92 | 19.2 | 19.25 | 18.73 | 571430 |
| 1740008100 | 19.26 | -0.12 | -0.62 | 19.37 | 19.37 | 19.1549 | 616960 |
| 1739921700 | 19.38 | -0.08 | -0.41 | 19.6 | 19.6 | 19.27 | 460352 |
| 1739576100 | 19.46 | 0.24 | 1.25 | 19.3 | 19.465 | 19.23 | 420545 |
| 1739489700 | 19.22 | 0.3 | 1.59 | 19.09 | 19.22 | 18.955 | 462646 |
| 1739403300 | 18.92 | 0.03 | 0.16 | 18.68 | 18.98 | 18.65 | 295235 |
| 1739316900 | 18.89 | -0.25 | -1.31 | 19.03 | 19.03 | 18.78 | 394469 |
| 1739230500 | 19.14 | 0.14 | 0.74 | 19.18 | 19.19 | 19 | 401136 |
| 1738971300 | 19 | -0.12 | -0.63 | 19.29 | 19.3652 | 18.93 | 1079068 |
| 1738884900 | 19.12 | 0.01 | 0.05 | 19.18 | 19.21 | 18.96 | 1127913 |
| 1738798500 | 19.11 | 0.08 | 0.42 | 19 | 19.11 | 18.9101 | 294937 |
| 1738712100 | 19.03 | 0.16 | 0.85 | 18.96 | 19.03 | 18.852 | 408593 |
| 1738625700 | 18.87 | -0.11 | -0.58 | 18.61 | 18.98 | 18.52 | 572580 |
| 1738366500 | 18.98 | -0.12 | -0.63 | 19.2 | 19.28 | 18.93 | 724301 |
| 1738280100 | 19.1 | 0.21 | 1.11 | 19.02 | 19.2 | 18.9101 | 355151 |
| 1738193700 | 18.89 | -0.07 | -0.37 | 18.96 | 18.97 | 18.72 | 426446 |
| 1738107300 | 18.96 | 0.43 | 2.32 | 18.6 | 19.01 | 18.45 | 617285 |
| 1738020900 | 18.53 | -0.7 | -3.64 | 18.6 | 18.8297 | 18.3252 | 934596 |
| 1737761700 | 19.23 | 0.02 | 0.10 | 19.45 | 19.45 | 19.18 | 1214529 |
| 1737675300 | 19.21 | 0 | 0.00 | 19.21 | 19.21 | 19.21 | 0 |
| 1737588900 | 19.21 | 0.2 | 1.05 | 19.21 | 19.33 | 19.16 | 485299 |
| 1737502500 | 19.01 | 0.29 | 1.55 | 18.97 | 19.0271 | 18.7301 | 543148 |
| 1737156900 | 18.72 | 0.16 | 0.86 | 18.85 | 18.89 | 18.6166 | 437340 |
| 1737070500 | 18.56 | -0.01 | -0.05 | 18.61 | 18.72 | 18.53 | 167534 |
| 1736984100 | 18.57 | 0.4 | 2.20 | 18.57 | 18.655 | 18.435 | 278977 |
| 1736897700 | 18.17 | 0.15 | 0.83 | 18.23 | 18.3706 | 18.07 | 212513 |
| 1736811300 | 18.02 | -0.16 | -0.88 | 17.95 | 18.04 | 17.8238 | 213024 |
| 1736552100 | 18.18 | -0.29 | -1.57 | 18.29 | 18.3 | 17.97 | 465165 |
| 1736379300 | 18.47 | 0.09 | 0.49 | 18.38 | 18.53 | 18.21 | 291981 |
| 1736292900 | 18.38 | -0.41 | -2.18 | 18.89 | 18.89 | 18.27 | 433258 |
| 1736206500 | 18.79 | 0.24 | 1.29 | 18.84 | 18.91 | 18.7 | 548930 |
| 1735947300 | 18.55 | 0.36 | 1.98 | 18.31 | 18.55 | 18.26 | 177234 |
| 1735860900 | 18.19 | 0.18 | 1.00 | 18.2 | 18.3176 | 17.98 | 160862 |
| 1735688100 | 18.01 | -0.21 | -1.15 | 18.34 | 18.34 | 17.98 | 216364 |
| 1735601700 | 18.22 | -0.15 | -0.82 | 18.18 | 18.33 | 18.01 | 224830 |
| 1735342500 | 18.37 | -0.31 | -1.66 | 18.635 | 18.66 | 18.22 | 503995 |
| 1735256100 | 18.68 | 0.05 | 0.27 | 18.63 | 18.7076 | 18.52 | 440857 |
| 1735077840 | 18.63 | 0.17 | 0.92 | 18.57 | 18.65 | 18.4659 | 120890 |
| 1734996900 | 18.46 | 0.01 | 0.05 | 18.5 | 18.5 | 18.23 | 182119 |
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
