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 | -0.44 | -2.78657378087 | 15.79 | 15.79 | 15.145 | 1095999 | 15.46736118 | CS |
| 4 | -0.61 | -3.82205513784 | 15.96 | 16.51 | 15.145 | 1095191 | 15.74561298 | CS |
| 12 | -1.92 | -11.1175448755 | 17.27 | 17.74 | 15.015 | 1068677 | 16.15934544 | CS |
| 26 | -1.86 | -10.8076699593 | 17.21 | 19.15 | 15.015 | 1053534 | 17.24063646 | CS |
| 52 | -0.16 | -1.03159252095 | 15.51 | 19.15 | 14.205 | 1159795 | 16.32850778 | CS |
| 156 | -7.15 | -31.7777777778 | 22.5 | 22.8 | 13.68 | 999096 | 16.96236942 | CS |
| 260 | -1.01 | -6.17359413203 | 16.36 | 28 | 13.68 | 994840 | 18.82009098 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 15.35 | -0.27 | -1.73 | 15.7 | 15.72 | 15.315 | 1108946 |
| 1739490000 | 15.62 | 0.41 | 2.70 | 15.29 | 15.68 | 15.275 | 1160180 |
| 1739403600 | 15.21 | -0.28 | -1.81 | 15.2 | 15.33 | 15.145 | 810576 |
| 1739317200 | 15.49 | 0.11 | 0.72 | 15.27 | 15.495 | 15.27 | 759205 |
| 1739230800 | 15.38 | -0.14 | -0.90 | 15.51 | 15.54 | 15.335 | 931598 |
| 1738971600 | 15.52 | -0.28 | -1.77 | 15.79 | 15.79 | 15.5 | 1793684 |
| 1738885200 | 15.8 | 0.12 | 0.77 | 15.7 | 15.81 | 15.53 | 1027195 |
| 1738798800 | 15.68 | 0.09 | 0.58 | 15.68 | 15.79 | 15.63 | 913510 |
| 1738712400 | 15.59 | -0.04 | -0.26 | 15.49 | 15.6291 | 15.4222 | 764225 |
| 1738626000 | 15.63 | -0.11 | -0.70 | 15.57 | 15.735 | 15.3 | 863568 |
| 1738366800 | 15.74 | -0.04 | -0.25 | 15.72 | 15.87 | 15.63 | 1960877 |
| 1738280400 | 15.78 | -0.02 | -0.13 | 16 | 16.01 | 15.64 | 2334435 |
| 1738194000 | 15.8 | -0.37 | -2.29 | 16.14 | 16.19 | 15.67 | 619490 |
| 1738107600 | 16.17 | -0.17 | -1.04 | 16.25 | 16.415 | 16.07 | 890572 |
| 1738021200 | 16.34 | 0.3 | 1.87 | 16.1 | 16.51 | 16.1 | 1254110 |
| 1737762000 | 16.04 | 0.37 | 2.36 | 15.76 | 16.105 | 15.7401 | 1362735 |
| 1737675600 | 15.67 | 0 | 0.00 | 15.67 | 15.67 | 15.67 | 0 |
| 1737589200 | 15.67 | -0.37 | -2.31 | 15.94 | 15.94 | 15.65 | 793916 |
| 1737502800 | 16.04 | 0.29 | 1.84 | 15.9 | 16.04 | 15.85 | 612518 |
| 1737157200 | 15.75 | -0.12 | -0.76 | 15.96 | 15.96 | 15.7 | 781777 |
| 1737070800 | 15.87 | 0.23 | 1.47 | 15.65 | 15.889 | 15.62 | 596849 |
| 1736984400 | 15.64 | 0.16 | 1.03 | 15.79 | 15.8394 | 15.595 | 866661 |
| 1736898000 | 15.48 | 0.17 | 1.11 | 15.31 | 15.54 | 15.25 | 965221 |
| 1736811600 | 15.31 | 0.11 | 0.72 | 15.14 | 15.34 | 15.015 | 1107997 |
| 1736552400 | 15.2 | -0.36 | -2.31 | 15.335 | 15.425 | 15.1565 | 1082315 |
| 1736379600 | 15.56 | -0.03 | -0.19 | 15.52 | 15.655 | 15.35 | 1132447 |
| 1736293200 | 15.59 | -0.11 | -0.70 | 15.71 | 15.83 | 15.485 | 829230 |
| 1736206800 | 15.7 | -0.15 | -0.95 | 15.74 | 15.8093 | 15.61 | 1036412 |
| 1735947600 | 15.85 | 0.16 | 1.02 | 15.71 | 15.86 | 15.66 | 775825 |
| 1735861200 | 15.69 | -0.17 | -1.07 | 15.85 | 15.91 | 15.62 | 935835 |
| 1735688400 | 15.86 | -0.07 | -0.44 | 15.7 | 15.89 | 15.685 | 1117071 |
| 1735602000 | 15.93 | -0.01 | -0.06 | 15.88 | 15.99 | 15.72 | 798646 |
| 1735342800 | 15.94 | -0.22 | -1.36 | 16.129999 | 16.2 | 15.86 | 743323 |
| 1735256400 | 16.16 | 0.03 | 0.19 | 16.1 | 16.25 | 16.02 | 705328 |
| 1735077840 | 16.129999 | 0.11 | 0.69 | 16 | 16.149999 | 15.95 | 370702 |
| 1734997200 | 16.02 | -0.05 | -0.31 | 16 | 16.1 | 15.865 | 878640 |
| 1734738000 | 16.07 | 0.21 | 1.32 | 15.84 | 16.399999 | 15.8 | 3813066 |
| 1734651600 | 15.86 | -0.3 | -1.86 | 16.175 | 16.32 | 15.84 | 1945530 |
| 1734565200 | 16.16 | -0.61 | -3.64 | 16.684999 | 16.83 | 16.149999 | 2047613 |
| 1734478800 | 16.77 | -0.13 | -0.77 | 17.02 | 17.186 | 16.75 | 1203721 |
| 1734392400 | 16.9 | 0 | 0.00 | 16.83 | 17.0295 | 16.82 | 663951 |
| 1734133200 | 16.9 | -0.04 | -0.24 | 16.9 | 16.99 | 16.85 | 792627 |
| 1734046800 | 16.94 | 0.05 | 0.30 | 16.92 | 17.28 | 16.89 | 1362274 |
| 1733960400 | 16.89 | -0.14 | -0.82 | 17.02 | 17.15 | 16.805 | 1176659 |
| 1733874000 | 17.03 | -0.17 | -0.99 | 17.18 | 17.195 | 16.955 | 760362 |
| 1733787600 | 17.2 | -0.04 | -0.23 | 17.27 | 17.33 | 17.19 | 799650 |
| 1733528400 | 17.24 | 0.11 | 0.64 | 17.15 | 17.25 | 17.06 | 823664 |
| 1733442000 | 17.13 | -0.05 | -0.29 | 17.18 | 17.19 | 17.02 | 1010992 |
| 1733355600 | 17.18 | 0.01 | 0.06 | 17.16 | 17.225 | 17 | 959671 |
| 1733269200 | 17.17 | -0.11 | -0.64 | 17.315 | 17.315 | 17.06 | 1089080 |
| 1733182800 | 17.28 | -0.23 | -1.31 | 17.4 | 17.45 | 17.23 | 740177 |
| 1732917840 | 17.51 | -0.01 | -0.06 | 17.57 | 17.74 | 17.48 | 638879 |
| 1732750800 | 17.52 | 0.08 | 0.46 | 17.56 | 17.68 | 17.51 | 924358 |
| 1732664400 | 17.44 | 0.06 | 0.35 | 17.36 | 17.44 | 17.255 | 963437 |
| 1732578000 | 17.38 | 0.13 | 0.75 | 17.35 | 17.48 | 17.285 | 1046773 |
| 1732318800 | 17.25 | 0.07 | 0.41 | 17.25 | 17.35 | 17.165 | 693457 |
| 1732232400 | 17.18 | 0.14 | 0.82 | 17.05 | 17.285 | 17.045 | 774564 |
| 1732146000 | 17.04 | -0.01 | -0.06 | 16.96 | 17.05 | 16.815 | 574185 |
| 1732059600 | 17.05 | -0.02 | -0.12 | 17.02 | 17.1193 | 16.925 | 2130002 |
| 1731973200 | 17.07 | -0.13 | -0.76 | 16.98 | 17.325 | 16.98 | 716971 |
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
