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 | 0.99 | 7.12742980562 | 13.89 | 14.9398 | 13.22 | 16887937 | 14.23036657 | DR |
| 4 | -0.91 | -5.76314122863 | 15.79 | 16.3377 | 12.14 | 17032588 | 14.6724948 | DR |
| 12 | 0.22 | 1.50068212824 | 14.66 | 16.3377 | 12.14 | 20623192 | 15.19251172 | DR |
| 26 | 2.13 | 16.7058823529 | 12.75 | 16.3377 | 12.14 | 16229873 | 14.42921224 | DR |
| 52 | 5.79 | 63.696369637 | 9.09 | 16.3377 | 9.0304 | 14637473 | 12.97532459 | DR |
| 156 | 7.26 | 95.2755905512 | 7.62 | 16.3377 | 5.885 | 11473448 | 9.96818991 | DR |
| 260 | 10.36 | 229.203539823 | 4.52 | 16.3377 | 4.2 | 8938540 | 9.65945659 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 14.72 | 0.16 | 1.10 | 14.68 | 14.91 | 14.625 | 17624537 |
| 1744843200 | 14.56 | -0.15 | -1.02 | 14.69 | 14.85 | 14.44 | 20451684 |
| 1744756800 | 14.71 | 0.44 | 3.08 | 14.7 | 14.9398 | 14.67 | 18617578 |
| 1744670400 | 14.27 | 0.33 | 2.37 | 14.37 | 14.51 | 14.155 | 11879762 |
| 1744411200 | 13.94 | 0.38 | 2.80 | 13.54 | 14.01 | 13.42 | 16602665 |
| 1744324800 | 13.56 | -0.4 | -2.87 | 13.89 | 13.9 | 13.22 | 16887996 |
| 1744238400 | 13.96 | 1.27 | 10.01 | 12.61 | 14.175 | 12.33 | 20451566 |
| 1744152000 | 12.69 | -0.09 | -0.70 | 13.39 | 13.48 | 12.5101 | 17669869 |
| 1744065600 | 12.78 | -0.39 | -2.96 | 12.18 | 13.34 | 12.14 | 19597870 |
| 1743806400 | 13.17 | -1.14 | -7.97 | 13.03 | 13.35 | 12.71 | 21119385 |
| 1743720000 | 14.31 | -1.43 | -9.09 | 14.48 | 14.64 | 14.28 | 25562225 |
| 1743633600 | 15.74 | 0.34 | 2.21 | 15.25 | 15.7581 | 15.25 | 20427615 |
| 1743547200 | 15.4 | 0.04 | 0.26 | 15.49 | 15.52 | 15.26 | 17216479 |
| 1743460800 | 15.36 | -0.03 | -0.19 | 15.05 | 15.4 | 14.975 | 17801126 |
| 1743201600 | 15.39 | -0.49 | -3.09 | 15.61 | 15.67 | 15.34 | 14271402 |
| 1743115200 | 15.88 | -0.18 | -1.12 | 15.86 | 15.99 | 15.76 | 11370307 |
| 1743028800 | 16.059999 | -0.19 | -1.17 | 16.18 | 16.3377 | 16.01 | 10841888 |
| 1742942400 | 16.25 | 0.26 | 1.63 | 16.19 | 16.29 | 16.130099 | 16337621 |
| 1742856000 | 15.99 | 0.24 | 1.52 | 15.94 | 16.09 | 15.92 | 12584259 |
| 1742596800 | 15.75 | -0.22 | -1.38 | 15.51 | 15.8 | 15.42 | 14020661 |
| 1742510400 | 15.97 | -0.19 | -1.18 | 15.79 | 16.03 | 15.7801 | 16939795 |
| 1742424000 | 16.16 | 0.1 | 0.62 | 15.96 | 16.28 | 15.91 | 14276832 |
| 1742337600 | 16.059999 | 0.45 | 2.88 | 15.97 | 16.16 | 15.86 | 15695290 |
| 1742251200 | 15.61 | -0.11 | -0.70 | 15.45 | 15.7 | 15.45 | 10570914 |
| 1741992000 | 15.72 | 0.69 | 4.59 | 15.32 | 15.73 | 15.25 | 19456606 |
| 1741905600 | 15.03 | -0.53 | -3.41 | 15.35 | 15.41 | 15.03 | 11533015 |
| 1741819200 | 15.56 | 0.46 | 3.05 | 15.42 | 15.6 | 15.225 | 15379666 |
| 1741732800 | 15.1 | 0.31 | 2.10 | 14.66 | 15.21 | 14.58 | 18782855 |
| 1741646400 | 14.79 | -1.15 | -7.21 | 15.01 | 15.115 | 14.51 | 20094804 |
| 1741390800 | 15.94 | -0.08 | -0.50 | 15.87 | 16.02 | 15.585 | 17628632 |
| 1741304400 | 16.02 | -0.22 | -1.35 | 16.2 | 16.325 | 15.895 | 18899316 |
| 1741218000 | 16.239999 | 0.53 | 3.37 | 15.85 | 16.27 | 15.75 | 20728740 |
| 1741131600 | 15.71 | -0.12 | -0.76 | 15.39 | 16.079999 | 14.975 | 38363095 |
| 1741045200 | 15.83 | -0.01 | -0.06 | 16 | 16.225 | 15.68 | 34899588 |
| 1740786000 | 15.84 | 0.15 | 0.96 | 15.62 | 15.95 | 15.505 | 100072202 |
| 1740699600 | 15.69 | -0.09 | -0.57 | 15.56 | 16.02 | 15.49 | 54888537 |
| 1740613200 | 15.78 | 0.33 | 2.14 | 15.505 | 15.9199 | 15.4812 | 38510069 |
| 1740526800 | 15.45 | 0.34 | 2.25 | 15.48 | 15.52 | 15.03 | 70368287 |
| 1740440400 | 15.11 | -0.07 | -0.46 | 15.27 | 15.29 | 14.9 | 34098320 |
| 1740181200 | 15.18 | 0.01 | 0.07 | 15.48 | 15.51 | 15.13 | 18200084 |
| 1740094800 | 15.17 | -0.2 | -1.30 | 15.4 | 15.43 | 15.065 | 11589017 |
| 1740008400 | 15.37 | -0.28 | -1.79 | 15.4 | 15.48 | 15.3305 | 11459449 |
| 1739922000 | 15.65 | 0.77 | 5.17 | 15.445 | 15.65 | 15.38 | 17131214 |
| 1739576400 | 14.88 | 0.34 | 2.34 | 14.78 | 14.895 | 14.75 | 18505475 |
| 1739490000 | 14.54 | -0.85 | -5.52 | 14.62 | 14.7255 | 14.465 | 23012258 |
| 1739403600 | 15.39 | 0.16 | 1.05 | 15.43 | 15.43 | 15.2401 | 23258311 |
| 1739317200 | 15.23 | 0.25 | 1.67 | 15.12 | 15.27 | 15.06 | 12836646 |
| 1739230800 | 14.98 | -0.09 | -0.60 | 15.18 | 15.19 | 14.93 | 12417105 |
| 1738971600 | 15.07 | -0.2 | -1.31 | 15.18 | 15.27 | 15.0433 | 10244690 |
| 1738885200 | 15.27 | 0.41 | 2.76 | 15.14 | 15.32 | 15.12 | 14285581 |
| 1738798800 | 14.86 | 0.21 | 1.43 | 14.72 | 14.88 | 14.6599 | 9530034 |
| 1738712400 | 14.65 | 0.26 | 1.81 | 14.58 | 14.75 | 14.545 | 14629561 |
| 1738626000 | 14.39 | -0.29 | -1.98 | 14.31 | 14.54 | 14.22 | 16893215 |
| 1738366800 | 14.68 | -0.12 | -0.81 | 14.76 | 14.86 | 14.64 | 15276130 |
| 1738280400 | 14.8 | 0.13 | 0.89 | 14.81 | 14.9 | 14.66 | 17162946 |
| 1738194000 | 14.67 | 0.08 | 0.55 | 14.66 | 14.89 | 14.58 | 15227812 |
| 1738107600 | 14.59 | 0.13 | 0.90 | 14.41 | 14.6 | 14.38 | 13327554 |
| 1738021200 | 14.46 | -0.16 | -1.09 | 14.59 | 14.64 | 14.33 | 13719539 |
| 1737762000 | 14.62 | 0.14 | 0.97 | 14.66 | 14.77 | 14.6 | 12540013 |
| 1737675600 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 0 |
| 1737589200 | 14.48 | -0.42 | -2.82 | 14.6 | 14.645 | 14.451 | 16391532 |
| 1737502800 | 14.9 | 0.64 | 4.49 | 14.525 | 14.92 | 14.47 | 18286740 |
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
