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 | -0.42 | -2.69230769231 | 15.6 | 15.81 | 15.135 | 1296535 | 15.51361068 | CS |
| 4 | -0.92 | -5.71428571429 | 16.1 | 16.435 | 15.135 | 1669191 | 15.80812183 | CS |
| 12 | 0.18 | 1.2 | 15 | 16.5 | 14.37 | 1719402 | 15.58002006 | CS |
| 26 | 0.9 | 6.3025210084 | 14.28 | 16.5 | 13.6001 | 1934086 | 14.94330307 | CS |
| 52 | -1.41 | -8.49909584087 | 16.59 | 17.075 | 13.6001 | 1994616 | 15.25201531 | CS |
| 156 | -1.03 | -6.35410240592 | 16.21 | 18.69 | 13.6001 | 1961758 | 15.84384561 | CS |
| 260 | -1.08 | -6.64206642066 | 16.26 | 18.69 | 4.48 | 2126689 | 14.31878985 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 15.14 | -0.21 | -1.37 | 15.38 | 15.42 | 15.035 | 1154639 |
| 1735688400 | 15.35 | -0.08 | -0.52 | 15.43 | 15.5099 | 15.2901 | 1210489 |
| 1735602000 | 15.43 | -0.01 | -0.06 | 15.4 | 15.48 | 15.185 | 1188059 |
| 1735342800 | 15.44 | -0.32 | -2.03 | 15.6 | 15.81 | 15.42 | 1217029 |
| 1735256400 | 15.76 | 0.05 | 0.32 | 15.6 | 15.8 | 15.57 | 1570562 |
| 1735077840 | 15.71 | 0.1 | 0.64 | 15.59 | 15.71 | 15.52 | 422755 |
| 1734997200 | 15.61 | 0 | 0.00 | 15.6 | 15.71 | 15.485 | 865577 |
| 1734738000 | 15.61 | 0.27 | 1.76 | 15.16 | 15.76 | 15.16 | 5723439 |
| 1734651600 | 15.34 | 0.09 | 0.59 | 15.37 | 15.56 | 15.255 | 1688527 |
| 1734565200 | 15.25 | -0.77 | -4.81 | 16.03 | 16.09 | 15.175 | 1651370 |
| 1734478800 | 16.02 | -0.17 | -1.05 | 16.079999 | 16.25 | 15.92 | 1334429 |
| 1734392400 | 16.19 | 0.14 | 0.87 | 15.96 | 16.285 | 15.95 | 1184465 |
| 1734133200 | 16.05 | -0.05 | -0.31 | 16.04 | 16.07 | 15.89 | 1532089 |
| 1734046800 | 16.1 | -0.14 | -0.86 | 16.19 | 16.274999 | 16.09 | 1414505 |
| 1733960400 | 16.239999 | -0.02 | -0.12 | 16.309999 | 16.434999 | 16.18 | 2385751 |
| 1733874000 | 16.26 | 0.09 | 0.56 | 16.21 | 16.37 | 16.04 | 2216450 |
| 1733787600 | 16.17 | 0.12 | 0.75 | 16.23 | 16.3 | 16.12 | 1132644 |
| 1733528400 | 16.05 | 0.08 | 0.50 | 16.079999 | 16.125 | 15.99 | 1133875 |
| 1733442000 | 15.97 | -0.12 | -0.75 | 16.1 | 16.18 | 15.95 | 2173422 |
| 1733355600 | 16.09 | -0.13 | -0.80 | 16.19 | 16.3 | 15.965 | 2162274 |
| 1733269200 | 16.219999 | 0.11 | 0.68 | 16.23 | 16.43 | 16.175 | 2011677 |
| 1733182800 | 16.11 | 0 | 0.00 | 16.17 | 16.21 | 15.94 | 1744594 |
| 1732917840 | 16.11 | -0.09 | -0.56 | 16.129999 | 16.28 | 16.09 | 1021888 |
| 1732750800 | 16.2 | 0.03 | 0.19 | 16.27 | 16.325 | 16.14 | 2012848 |
| 1732664400 | 16.17 | -0.15 | -0.92 | 16.239999 | 16.2799 | 16.07 | 1602167 |
| 1732578000 | 16.32 | 0.21 | 1.30 | 16.17 | 16.5 | 16.17 | 1952115 |
| 1732318800 | 16.11 | 0.37 | 2.35 | 15.8 | 16.17 | 15.77 | 1922250 |
| 1732232400 | 15.74 | 0.37 | 2.41 | 15.38 | 15.785 | 15.38 | 1060573 |
| 1732146000 | 15.37 | -0.07 | -0.45 | 15.38 | 15.58 | 15.295 | 1476776 |
| 1732059600 | 15.44 | -0.08 | -0.52 | 15.43 | 15.49 | 15.31 | 1226266 |
| 1731973200 | 15.52 | 0.02 | 0.13 | 15.58 | 15.595 | 15.4 | 1265389 |
| 1731714000 | 15.5 | -0.09 | -0.58 | 15.75 | 15.84 | 15.46 | 1153586 |
| 1731627600 | 15.59 | -0.3 | -1.89 | 15.94 | 16.045 | 15.59 | 1824275 |
| 1731541200 | 15.89 | -0.01 | -0.06 | 15.93 | 16.0291 | 15.82 | 1468879 |
| 1731454800 | 15.9 | -0.09 | -0.56 | 15.91 | 16.07 | 15.81 | 1995023 |
| 1731368400 | 15.99 | 0.06 | 0.38 | 15.98 | 16.239999 | 15.86 | 2364175 |
| 1731109200 | 15.93 | 0.32 | 2.05 | 15.65 | 15.975 | 15.55 | 2359793 |
| 1731022800 | 15.61 | -0.13 | -0.83 | 15.67 | 15.89 | 15.6 | 1834304 |
| 1730936400 | 15.74 | 0.98 | 6.64 | 15.425 | 15.83 | 15.39 | 4272362 |
| 1730850000 | 14.76 | 0.03 | 0.20 | 14.62 | 14.94 | 14.37 | 2121640 |
| 1730763600 | 14.73 | 0.05 | 0.34 | 14.68 | 14.85 | 14.625 | 1726401 |
| 1730500800 | 14.68 | -0.09 | -0.61 | 14.8 | 14.95 | 14.67 | 1232231 |
| 1730414400 | 14.77 | -0.48 | -3.15 | 15.19 | 15.1903 | 14.755 | 1931723 |
| 1730328000 | 15.25 | 0.07 | 0.46 | 15.14 | 15.38 | 15.13 | 1965351 |
| 1730241600 | 15.18 | 0.08 | 0.53 | 15.06 | 15.21 | 14.97 | 1633452 |
| 1730155200 | 15.1 | 0.21 | 1.41 | 15 | 15.165 | 14.99 | 1290415 |
| 1729896000 | 14.89 | -0.04 | -0.27 | 15.01 | 15.08 | 14.865 | 1068919 |
| 1729809600 | 14.93 | 0.24 | 1.63 | 14.74 | 14.935 | 14.68 | 1105926 |
| 1729723200 | 14.69 | -0.2 | -1.34 | 14.8 | 14.83 | 14.6 | 1445945 |
| 1729636800 | 14.89 | -0.1 | -0.67 | 14.98 | 15.015 | 14.865 | 1722420 |
| 1729550400 | 14.99 | -0.01 | -0.07 | 15 | 15.02 | 14.86 | 1528106 |
| 1729291200 | 15 | -0.23 | -1.51 | 15.26 | 15.27 | 14.96 | 1131230 |
| 1729204800 | 15.23 | -0.01 | -0.07 | 15.23 | 15.25 | 15.1 | 1321546 |
| 1729118400 | 15.24 | 0.23 | 1.53 | 15.05 | 15.275 | 15.03 | 1368249 |
| 1729032000 | 15.01 | 0.02 | 0.13 | 14.97 | 15.22 | 14.95 | 1650209 |
| 1728945600 | 14.99 | -0.2 | -1.32 | 15.19 | 15.19 | 14.9699 | 1416324 |
| 1728686400 | 15.19 | 0.13 | 0.86 | 15.06 | 15.26 | 14.995 | 2777048 |
| 1728600000 | 15.06 | -0.04 | -0.26 | 15 | 15.14 | 14.955 | 2792138 |
| 1728513600 | 15.1 | -0.07 | -0.46 | 15.17 | 15.245 | 15.05 | 1874430 |
| 1728427200 | 15.17 | 0.07 | 0.46 | 15.15 | 15.23 | 14.755 | 2361993 |
| 1728340800 | 15.1 | -0.1 | -0.66 | 15.12 | 15.225 | 15.06 | 2376328 |
| 1728081600 | 15.2 | 0.52 | 3.54 | 14.88 | 15.21 | 14.85 | 1507983 |
| 1727995200 | 14.68 | -0.12 | -0.81 | 14.72 | 14.72 | 14.465 | 1136114 |
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
