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 | -0.8899 | -5.81254082299 | 15.31 | 15.41 | 14.4201 | 1674925 | 14.85506506 | DR |
| 4 | 0.3901 | 2.78047042053 | 14.03 | 15.41 | 13.725 | 1628918 | 14.61085911 | DR |
| 12 | -0.3199 | -2.17028493894 | 14.74 | 15.41 | 13.625 | 1634666 | 14.46278003 | DR |
| 26 | -2.8999 | -16.7430715935 | 17.32 | 17.37 | 13.625 | 1725214 | 15.37299768 | DR |
| 52 | -4.7299 | -24.6992167102 | 19.15 | 20.31 | 13.625 | 1558035 | 16.60573865 | DR |
| 156 | -3.0699 | -17.5523156089 | 17.49 | 23.07 | 13.625 | 1810495 | 18.46208184 | DR |
| 260 | -2.5899 | -15.2257495591 | 17.01 | 23.07 | 10.12 | 2201428 | 16.52652734 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 14.49 | -0.2 | -1.36 | 14.47 | 14.74 | 14.46 | 1354664 |
| 1740181200 | 14.69 | -0.1 | -0.68 | 14.85 | 14.85 | 14.585 | 903595 |
| 1740094800 | 14.79 | 0.26 | 1.79 | 14.58 | 14.9 | 14.52 | 1245303 |
| 1740008400 | 14.53 | -0.65 | -4.28 | 15.17 | 15.17 | 14.51 | 1920826 |
| 1739922000 | 15.18 | -0.1 | -0.65 | 15.31 | 15.41 | 15.14 | 2629976 |
| 1739576400 | 15.28 | 0.45 | 3.03 | 14.9 | 15.3 | 14.9 | 2383679 |
| 1739490000 | 14.83 | 0.03 | 0.20 | 14.82 | 14.88 | 14.56 | 2788856 |
| 1739403600 | 14.8 | 0.08 | 0.54 | 14.27 | 14.84 | 14.27 | 2284485 |
| 1739317200 | 14.72 | 0.18 | 1.24 | 14.5 | 14.76 | 14.43 | 2016585 |
| 1739230800 | 14.54 | -0.06 | -0.41 | 14.7 | 14.7 | 14.36 | 1324799 |
| 1738971600 | 14.6 | -0.02 | -0.14 | 14.59 | 14.685 | 14.41 | 1205426 |
| 1738885200 | 14.62 | 0.4 | 2.81 | 14.29 | 14.63 | 14.075 | 1535000 |
| 1738798800 | 14.22 | -0.04 | -0.28 | 14.26 | 14.31 | 14.09 | 872337 |
| 1738712400 | 14.26 | 0.05 | 0.35 | 14.29 | 14.485 | 14.1051 | 1434400 |
| 1738626000 | 14.21 | 0.2 | 1.43 | 13.87 | 14.34 | 13.725 | 1406345 |
| 1738366800 | 14.01 | -0.29 | -2.03 | 14.3 | 14.35 | 13.94 | 1154597 |
| 1738280400 | 14.3 | 0.03 | 0.21 | 14.34 | 14.52 | 14.2 | 2295882 |
| 1738194000 | 14.27 | 0.13 | 0.92 | 14.16 | 14.325 | 14.05 | 1031000 |
| 1738107600 | 14.14 | 0.02 | 0.14 | 14.17 | 14.29 | 14.075 | 1173299 |
| 1738021200 | 14.12 | -0.01 | -0.07 | 14.03 | 14.2 | 13.87 | 1454847 |
| 1737762000 | 14.13 | -0.06 | -0.42 | 14.26 | 14.3 | 14.085 | 1248295 |
| 1737675600 | 14.19 | 0 | 0.00 | 14.19 | 14.19 | 14.19 | 0 |
| 1737589200 | 14.19 | 0.39 | 2.83 | 13.69 | 14.38 | 13.65 | 2580347 |
| 1737502800 | 13.8 | 0.13 | 0.95 | 13.86 | 13.87 | 13.65 | 2753874 |
| 1737157200 | 13.67 | -0.15 | -1.09 | 13.85 | 14 | 13.64 | 1362583 |
| 1737070800 | 13.82 | -0.22 | -1.57 | 13.93 | 14 | 13.75 | 1285495 |
| 1736984400 | 14.04 | 0.1 | 0.72 | 14.07 | 14.12 | 13.905 | 1909652 |
| 1736898000 | 13.94 | 0.03 | 0.22 | 14 | 14.085 | 13.86 | 1182472 |
| 1736811600 | 13.91 | 0.18 | 1.31 | 13.67 | 13.92 | 13.625 | 1147586 |
| 1736552400 | 13.73 | -0.2 | -1.44 | 13.89 | 13.9 | 13.68 | 1133059 |
| 1736379600 | 13.93 | -0.48 | -3.33 | 14.31 | 14.31 | 13.88 | 1785982 |
| 1736293200 | 14.41 | 0.24 | 1.69 | 14.27 | 14.53 | 14.13 | 1157208 |
| 1736206800 | 14.17 | 0.25 | 1.80 | 14 | 14.35 | 13.99 | 1715468 |
| 1735947600 | 13.92 | -0.5 | -3.47 | 14.44 | 14.47 | 13.92 | 1837240 |
| 1735861200 | 14.42 | 0.11 | 0.77 | 14.37 | 14.56 | 14.31 | 1296286 |
| 1735688400 | 14.31 | 0.17 | 1.20 | 14.15 | 14.37 | 14.12 | 615158 |
| 1735602000 | 14.14 | -0.37 | -2.55 | 14.34 | 14.455 | 14.13 | 1332472 |
| 1735342800 | 14.51 | 0.12 | 0.83 | 14.25 | 14.7 | 14.245 | 1423022 |
| 1735256400 | 14.39 | 0.18 | 1.27 | 14.21 | 14.49 | 14.09 | 2369381 |
| 1735077840 | 14.21 | 0.16 | 1.14 | 14.02 | 14.22 | 13.93 | 584195 |
| 1734997200 | 14.05 | -0.2 | -1.40 | 14.15 | 14.33 | 13.9 | 1326666 |
| 1734738000 | 14.25 | 0.04 | 0.28 | 14.2 | 14.4 | 14.1 | 4149677 |
| 1734651600 | 14.21 | -0.09 | -0.63 | 14.3 | 14.62 | 14.21 | 1279588 |
| 1734565200 | 14.3 | -0.62 | -4.16 | 14.85 | 14.95 | 14.295 | 2441550 |
| 1734478800 | 14.92 | 0.41 | 2.83 | 14.53 | 14.96 | 14.46 | 2152938 |
| 1734392400 | 14.51 | -0.48 | -3.20 | 14.9 | 14.99 | 14.51 | 2717930 |
| 1734133200 | 14.99 | 0.14 | 0.94 | 14.85 | 15.06 | 14.785 | 1185956 |
| 1734046800 | 14.85 | -0.31 | -2.04 | 15.1 | 15.15 | 14.77 | 1138577 |
| 1733960400 | 15.16 | 0.17 | 1.13 | 15 | 15.22 | 14.71 | 1533458 |
| 1733874000 | 14.99 | -0.01 | -0.07 | 15.11 | 15.18 | 14.9502 | 1146672 |
| 1733787600 | 15 | 0.12 | 0.81 | 14.83 | 15.19 | 14.83 | 1436297 |
| 1733528400 | 14.88 | -0.21 | -1.39 | 15.12 | 15.16 | 14.865 | 1435989 |
| 1733442000 | 15.09 | 0.01 | 0.07 | 15.13 | 15.2598 | 15.065 | 1256614 |
| 1733355600 | 15.08 | 0.12 | 0.80 | 14.96 | 15.295 | 14.91 | 1720803 |
| 1733269200 | 14.96 | 0.14 | 0.94 | 14.81 | 15.11 | 14.81 | 1540401 |
| 1733182800 | 14.82 | -0.01 | -0.07 | 14.74 | 14.97 | 14.62 | 2450213 |
| 1732917840 | 14.83 | 0.12 | 0.82 | 14.6 | 14.88 | 14.59 | 1139412 |
| 1732750800 | 14.71 | -0.11 | -0.74 | 14.84 | 14.94 | 14.65 | 2192485 |
| 1732664400 | 14.82 | 0.01 | 0.07 | 14.73 | 14.86 | 14.59 | 2162703 |
| 1732578000 | 14.81 | -0.21 | -1.40 | 15.15 | 15.24 | 14.765 | 2636922 |
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
