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 | -0.08 | -0.5 | 16 | 16.29 | 15.5101 | 251823 | 15.86267067 | CS |
| 4 | -3.297865 | -17.1604129803 | 19.217865 | 19.29 | 15.5101 | 357223 | 17.12244351 | CS |
| 12 | -6.5 | -28.9919714541 | 22.42 | 23.7 | 15.5101 | 291359 | 18.88410388 | CS |
| 26 | -4.14 | -20.6380857428 | 20.06 | 25.36 | 15.5101 | 250683 | 20.83258232 | CS |
| 52 | -6.32 | -28.4172661871 | 22.24 | 25.36 | 15.5101 | 252287 | 20.07307355 | CS |
| 156 | -18.57 | -53.8416932444 | 34.49 | 36.22 | 15.5101 | 268621 | 24.39739382 | CS |
| 260 | -17.42 | -52.24955009 | 33.34 | 53.61 | 15.5101 | 298703 | 29.3704786 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 15.58 | -0.34 | -2.14 | 15.72 | 15.795 | 15.5101 | 387073 |
| 1735342800 | 15.92 | -0.24 | -1.49 | 16.07 | 16.29 | 15.77 | 246572 |
| 1735256400 | 16.16 | 0.14 | 0.87 | 16.01 | 16.215 | 15.85 | 254008 |
| 1735077840 | 16.02 | -0.01 | -0.06 | 16 | 16.075 | 15.86 | 125460 |
| 1734997200 | 16.03 | -0.05 | -0.31 | 15.97 | 16.1 | 15.89 | 362635 |
| 1734738000 | 16.079999 | -0.46 | -2.78 | 16.28 | 16.7 | 16.05 | 1237563 |
| 1734651600 | 16.54 | 0.36 | 2.22 | 16.309999 | 16.62 | 16.02 | 621127 |
| 1734565200 | 16.18 | -0.84 | -4.94 | 17.12 | 17.25 | 16.0475 | 460631 |
| 1734478800 | 17.02 | -0.73 | -4.11 | 17.65 | 17.75 | 16.9 | 382143 |
| 1734392400 | 17.75 | -0.22 | -1.22 | 17.91 | 18.15 | 17.65 | 452255 |
| 1734133200 | 17.97 | -0.47 | -2.55 | 18.34 | 18.34 | 17.93 | 421445 |
| 1734046800 | 18.44 | -0.25 | -1.34 | 18.6 | 18.72 | 18.39 | 208612 |
| 1733960400 | 18.69 | 0 | 0.00 | 18.91 | 18.91 | 18.54 | 218638 |
| 1733874000 | 18.69 | 0.15 | 0.81 | 18.62 | 18.75 | 18.04 | 429468 |
| 1733787600 | 18.54 | 0.07 | 0.38 | 18.52 | 19 | 18.26 | 200440 |
| 1733528400 | 18.47 | -0.42 | -2.22 | 18.99 | 19.15 | 18.35 | 191036 |
| 1733442000 | 18.89 | -0.21 | -1.10 | 18.96 | 19.18 | 18.58 | 225680 |
| 1733355600 | 19.1 | 0.07 | 0.37 | 19 | 19.29 | 18.92 | 200091 |
| 1733269200 | 19.03 | -0.57 | -2.91 | 19.47 | 19.47 | 18.98 | 256247 |
| 1733182800 | 19.6 | 0.44 | 2.30 | 19.19 | 19.91 | 19.125 | 348206 |
| 1732917840 | 19.16 | 0.02 | 0.10 | 19.14 | 19.25 | 18.92 | 142861 |
| 1732750800 | 19.14 | -0.02 | -0.10 | 19.31 | 19.48 | 19.11 | 158195 |
| 1732664400 | 19.16 | -0.21 | -1.08 | 19.23 | 19.56 | 19.03 | 442155 |
| 1732578000 | 19.37 | 0.77 | 4.14 | 18.76 | 19.5 | 18.76 | 438994 |
| 1732318800 | 18.6 | 0.58 | 3.22 | 18.23 | 18.73 | 18.07 | 347331 |
| 1732232400 | 18.02 | 0.15 | 0.84 | 18.02 | 18.365 | 17.8354 | 312551 |
| 1732146000 | 17.87 | 0.07 | 0.39 | 17.68 | 17.89 | 17.49 | 378467 |
| 1732059600 | 17.8 | -0.32 | -1.77 | 18.04 | 18.085 | 17.72 | 305490 |
| 1731973200 | 18.12 | -0.56 | -3.00 | 18.66 | 18.82 | 17.98 | 318112 |
| 1731714000 | 18.68 | -0.47 | -2.45 | 19.31 | 19.31 | 18.66 | 227214 |
| 1731627600 | 19.15 | -0.34 | -1.74 | 19.46 | 19.7 | 18.98 | 268255 |
| 1731541200 | 19.49 | -0.41 | -2.06 | 20.05 | 20.16 | 19.48 | 266635 |
| 1731454800 | 19.9 | -0.79 | -3.82 | 20.65 | 20.7702 | 19.88 | 429369 |
| 1731368400 | 20.69 | 0.28 | 1.37 | 20.53 | 21.12 | 20.52 | 327948 |
| 1731109200 | 20.41 | -0.02 | -0.10 | 20.44 | 20.69 | 20.3 | 281118 |
| 1731022800 | 20.43 | -0.52 | -2.48 | 20.68 | 20.72 | 20.38 | 275363 |
| 1730936400 | 20.95 | 1.17 | 5.92 | 20.49 | 21.07 | 20.27 | 364491 |
| 1730850000 | 19.78 | 0.57 | 2.97 | 19.43 | 20.07 | 19.375 | 356204 |
| 1730763600 | 19.21 | 0.5 | 2.67 | 18.68 | 19.51 | 18.68 | 404241 |
| 1730500800 | 18.71 | 0.03 | 0.16 | 18.69 | 18.95 | 18.56 | 465474 |
| 1730414400 | 18.68 | 0.1 | 0.54 | 18.76 | 18.8 | 18.005 | 454820 |
| 1730328000 | 18.58 | -4.05 | -17.90 | 21.74 | 21.74 | 18.535 | 333813 |
| 1730241600 | 22.63 | 0.01 | 0.04 | 22.41 | 22.78 | 22.41 | 130684 |
| 1730155200 | 22.62 | 0.28 | 1.25 | 22.46 | 22.86 | 22.46 | 130548 |
| 1729896000 | 22.34 | 0.12 | 0.54 | 22.38 | 22.67 | 22.18 | 124277 |
| 1729809600 | 22.22 | -0.15 | -0.67 | 22.48 | 22.809 | 22.21 | 151365 |
| 1729723200 | 22.37 | -0.13 | -0.58 | 22.3 | 22.38 | 22 | 138389 |
| 1729636800 | 22.5 | -0.37 | -1.62 | 22.79 | 22.88 | 22.445 | 143542 |
| 1729550400 | 22.87 | -0.45 | -1.93 | 23.35 | 23.49 | 22.845 | 128985 |
| 1729291200 | 23.32 | -0.29 | -1.23 | 23.65 | 23.7 | 23.14 | 171254 |
| 1729204800 | 23.61 | 0.69 | 3.01 | 23 | 23.65 | 22.94 | 302284 |
| 1729118400 | 22.92 | 0.12 | 0.53 | 22.86 | 23.165 | 22.75 | 130379 |
| 1729032000 | 22.8 | 0.15 | 0.66 | 22.74 | 23.06 | 22.74 | 180556 |
| 1728945600 | 22.65 | 0.08 | 0.35 | 22.53 | 22.75 | 22.53 | 127698 |
| 1728686400 | 22.57 | 0.39 | 1.76 | 22.13 | 22.59 | 22.13 | 179045 |
| 1728600000 | 22.18 | -0.28 | -1.25 | 22.28 | 22.31 | 22.04 | 166787 |
| 1728513600 | 22.46 | 0.07 | 0.31 | 22.39 | 22.535 | 22.225 | 178193 |
| 1728427200 | 22.39 | -0.19 | -0.84 | 22.42 | 22.555 | 22.175 | 140727 |
| 1728340800 | 22.58 | -0.63 | -2.71 | 23.09 | 23.17 | 22.47 | 212911 |
| 1728081600 | 23.21 | 0.19 | 0.83 | 23.33 | 23.48 | 23.07 | 166551 |
| 1727995200 | 23.02 | -0.24 | -1.03 | 23.2 | 23.23 | 22.83 | 141298 |
| 1727908800 | 23.26 | -0.31 | -1.32 | 23.44 | 23.61 | 23.1245 | 171731 |
| 1727822400 | 23.57 | -0.46 | -1.91 | 24.05 | 24.05 | 23.5 | 226387 |
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
