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 | -0.61 | -3.96618985696 | 15.38 | 15.38 | 14.57 | 106959 | 14.95330197 | CS |
| 4 | -0.24 | -1.59893404397 | 15.01 | 15.53 | 14.57 | 159456 | 15.12435988 | CS |
| 12 | 0.82 | 5.87813620072 | 13.95 | 15.53 | 13.8 | 169647 | 14.73377224 | CS |
| 26 | 1.65 | 12.5762195122 | 13.12 | 15.53 | 13 | 155569 | 14.19193687 | CS |
| 52 | 3.38 | 29.6751536435 | 11.39 | 15.53 | 11.18 | 141757 | 13.56412877 | CS |
| 156 | 4.84 | 48.7411883182 | 9.93 | 15.53 | 9.78 | 98667 | 13.31548784 | CS |
| 260 | 4.84 | 48.7411883182 | 9.93 | 15.53 | 9.78 | 98667 | 13.31548784 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734732000 | 14.77 | 0.06 | 0.41 | 14.78 | 14.8 | 14.57 | 220566 |
| 1734645600 | 14.71 | -0.03 | -0.20 | 14.97 | 14.97 | 14.64 | 131583 |
| 1734559200 | 14.74 | -0.33 | -2.19 | 15.19 | 15.19 | 14.74 | 96456 |
| 1734472800 | 15.07 | -0.08 | -0.53 | 15.23 | 15.23 | 15.03 | 96873 |
| 1734386400 | 15.15 | 0 | 0.00 | 15.28 | 15.28 | 15.11 | 128623 |
| 1734127200 | 15.15 | -0.05 | -0.33 | 15.38 | 15.38 | 15.09 | 81261 |
| 1734040800 | 15.2 | 0 | 0.00 | 15.05 | 15.2 | 15.05 | 56070 |
| 1733954400 | 15.2 | 0.02 | 0.13 | 15.29 | 15.29 | 15.11 | 104978 |
| 1733868000 | 15.18 | -0.06 | -0.39 | 15.25 | 15.25 | 15.12 | 147724 |
| 1733781600 | 15.24 | -0.05 | -0.33 | 15.37 | 15.37 | 15.2 | 79078 |
| 1733522400 | 15.29 | 0.08 | 0.53 | 15.53 | 15.53 | 15.25 | 90960 |
| 1733436180 | 15.21 | -0.04 | -0.26 | 15.02 | 15.25 | 15.02 | 96183 |
| 1733349600 | 15.25 | 0.07 | 0.46 | 15.2 | 15.27 | 15.13 | 149814 |
| 1733263200 | 15.18 | 0.03 | 0.20 | 15.08 | 15.18 | 15.08 | 135493 |
| 1733176800 | 15.15 | -0.2 | -1.30 | 15.35 | 15.35 | 15.07 | 223052 |
| 1732917600 | 15.35 | 0.22 | 1.45 | 15.32 | 15.53 | 15.08 | 544098 |
| 1732831200 | 15.13 | 0.07 | 0.46 | 15.18 | 15.19 | 15.05 | 68341 |
| 1732744800 | 15.06 | -0.03 | -0.20 | 15.29 | 15.29 | 15.02 | 97735 |
| 1732658400 | 15.09 | 0.01 | 0.07 | 15.33 | 15.33 | 15.04 | 146072 |
| 1732572000 | 15.08 | 0.13 | 0.87 | 15.05 | 15.09 | 15.03 | 148483 |
| 1732312800 | 14.95 | 0.12 | 0.81 | 15.01 | 15.01 | 14.89 | 566079 |
| 1732226460 | 14.83 | 0.14 | 0.95 | 14.88 | 14.88 | 14.66 | 264270 |
| 1732140000 | 14.69 | 0.02 | 0.14 | 14.65 | 14.7 | 14.59 | 122923 |
| 1732053600 | 14.67 | -0.08 | -0.54 | 14.83 | 14.83 | 14.59 | 157960 |
| 1731967200 | 14.75 | -0.03 | -0.20 | 14.72 | 14.79 | 14.7 | 196465 |
| 1731708000 | 14.78 | -0.08 | -0.54 | 15.01 | 15.01 | 14.76 | 178733 |
| 1731621600 | 14.86 | -0.1 | -0.67 | 15.12 | 15.12 | 14.83 | 252625 |
| 1731535200 | 14.96 | 0.02 | 0.13 | 15.14 | 15.14 | 14.92 | 445937 |
| 1731448800 | 14.94 | -0.1 | -0.66 | 15.12 | 15.12 | 14.9 | 237645 |
| 1731362400 | 15.04 | 0.08 | 0.53 | 15.09 | 15.12 | 15.03 | 199310 |
| 1731103200 | 14.96 | 0.1 | 0.67 | 15.12 | 15.12 | 14.86 | 310971 |
| 1731016800 | 14.86 | 0 | 0.00 | 14.9 | 14.9 | 14.8 | 271072 |
| 1730930400 | 14.86 | 0.38 | 2.62 | 15.15 | 15.15 | 14.72 | 538146 |
| 1730844000 | 14.48 | 0.1 | 0.70 | 14.46 | 14.48 | 14.36 | 116654 |
| 1730757600 | 14.38 | 0.02 | 0.14 | 14.333 | 14.46 | 14.32 | 157658 |
| 1730494800 | 14.36 | 0.09 | 0.63 | 14.27 | 14.41 | 14.26 | 200286 |
| 1730408400 | 14.27 | -0.14 | -0.97 | 14.27 | 14.38 | 14.23 | 194358 |
| 1730322240 | 14.41 | 0 | 0.00 | 14.89 | 14.89 | 14.3 | 137099 |
| 1730235600 | 14.41 | 0.04 | 0.28 | 14.48 | 14.48 | 14.31 | 181108 |
| 1730149200 | 14.37 | 0.09 | 0.63 | 14.4 | 14.4 | 14.34 | 214471 |
| 1729890000 | 14.28 | -0.03 | -0.21 | 14.3 | 14.35 | 14.24 | 103273 |
| 1729803600 | 14.31 | 0.03 | 0.21 | 14.3 | 14.31 | 14.25 | 87662 |
| 1729717200 | 14.28 | -0.07 | -0.49 | 14.26 | 14.33 | 14.22 | 68750 |
| 1729630800 | 14.35 | -0.06 | -0.42 | 14.2 | 14.41 | 14.2 | 496803 |
| 1729544400 | 14.41 | -0.06 | -0.41 | 14.6 | 14.6 | 14.4 | 124386 |
| 1729285200 | 14.47 | 0.04 | 0.28 | 14.61 | 14.61 | 14.42 | 184571 |
| 1729198980 | 14.43 | 0.05 | 0.35 | 14.35 | 14.43 | 14.35 | 91050 |
| 1729112400 | 14.38 | 0.08 | 0.56 | 14.48 | 14.48 | 14.33 | 123082 |
| 1729026000 | 14.3 | 0.07 | 0.49 | 14.52 | 14.52 | 14.25 | 116690 |
| 1728680400 | 14.23 | 0.18 | 1.28 | 14.22 | 14.23 | 14.1 | 42203 |
| 1728594000 | 14.05 | -0.06 | -0.43 | 14.26 | 14.26 | 14.01 | 127234 |
| 1728507600 | 14.11 | 0.12 | 0.86 | 14.21 | 14.21 | 14.03 | 285240 |
| 1728421200 | 13.99 | -0.04 | -0.29 | 14.15 | 14.15 | 13.96 | 91013 |
| 1728334800 | 14.03 | -0.02 | -0.14 | 13.98 | 14.04 | 13.98 | 73955 |
| 1728075600 | 14.05 | 0.16 | 1.15 | 14.18 | 14.18 | 13.96 | 70303 |
| 1727989200 | 13.89 | 0.01 | 0.07 | 14.01 | 14.01 | 13.8 | 57548 |
| 1727902800 | 13.88 | -0.03 | -0.22 | 13.89 | 13.9 | 13.85 | 57052 |
| 1727816400 | 13.91 | -0.06 | -0.43 | 14.13 | 14.13 | 13.84 | 50404 |
| 1727730000 | 13.97 | -0.06 | -0.43 | 14.1 | 14.1 | 13.9 | 116668 |
| 1727470800 | 14.03 | 0.09 | 0.65 | 13.95 | 14.04 | 13.95 | 74471 |
| 1727384400 | 13.94 | 0.08 | 0.58 | 13.9 | 13.97 | 13.9 | 78398 |
| 1727298000 | 13.86 | 0.01 | 0.07 | 13.85 | 13.87 | 13.8 | 61014 |
| 1727211600 | 13.85 | -0.08 | -0.57 | 14.04 | 14.04 | 13.82 | 89869 |
| 1727125200 | 13.93 | 0.01 | 0.07 | 13.99 | 13.99 | 13.84 | 125300 |
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
