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 | 0.24 | 1.4201183432 | 16.9 | 17.65 | 16.87 | 18548 | 17.22180664 | CS |
| 4 | -0.51 | -2.8895184136 | 17.65 | 18.27 | 16.66 | 27482 | 17.35079464 | CS |
| 12 | -1.41 | -7.60107816712 | 18.55 | 20.22 | 16.17 | 47663 | 18.78894907 | CS |
| 26 | -1.63 | -8.68407032499 | 18.77 | 20.22 | 15.92 | 35095 | 18.40131097 | CS |
| 52 | -0.11 | -0.63768115942 | 17.25 | 20.22 | 15.21 | 35227 | 17.70833826 | CS |
| 156 | -4.31 | -20.0932400932 | 21.45 | 25.67 | 15.21 | 47867 | 19.69546774 | CS |
| 260 | 0.07 | 0.410076157001 | 17.07 | 25.67 | 6 | 48723 | 17.85632695 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 17.14 | -0.29 | -1.66 | 17.87 | 17.87 | 17.01 | 22844 |
| 1738280400 | 17.43 | 0.29 | 1.69 | 17.22 | 17.65 | 17.185 | 18410 |
| 1738194000 | 17.14 | 0.01 | 0.06 | 17 | 17.36 | 16.98 | 19742 |
| 1738107600 | 17.13 | -0.31 | -1.78 | 17.31 | 17.42 | 17.13 | 13844 |
| 1738021200 | 17.44 | 0.46 | 2.71 | 17.03 | 17.49 | 17.03 | 19357 |
| 1737762000 | 16.98 | -0.17 | -0.99 | 16.9 | 17.19 | 16.87 | 21385 |
| 1737675600 | 17.15 | 0 | 0.00 | 17.15 | 17.15 | 17.15 | 0 |
| 1737589200 | 17.15 | -0.35 | -2.00 | 17.4 | 17.555 | 17.11 | 19709 |
| 1737502800 | 17.5 | -0.06 | -0.34 | 17.64 | 17.84 | 17.34 | 14156 |
| 1737157200 | 17.56 | -0.18 | -1.01 | 17.78 | 17.8 | 17.39 | 31163 |
| 1737070800 | 17.74 | 0.27 | 1.55 | 17.46 | 17.84 | 17.46 | 23557 |
| 1736984400 | 17.47 | 0.1 | 0.58 | 18.01 | 18.01 | 17.2901 | 45591 |
| 1736898000 | 17.37 | 0.35 | 2.06 | 17.01 | 17.37 | 17.01 | 52312 |
| 1736811600 | 17.02 | 0.08 | 0.47 | 16.85 | 17.25 | 16.85 | 29982 |
| 1736552400 | 16.94 | -0.28 | -1.63 | 17.04 | 17.05 | 16.66 | 35927 |
| 1736379600 | 17.22 | 0.06 | 0.35 | 17.05 | 17.41 | 16.86 | 34345 |
| 1736293200 | 17.16 | -0.41 | -2.33 | 17.56 | 17.6 | 17.07 | 24869 |
| 1736206800 | 17.57 | -0.44 | -2.44 | 18.33 | 18.33 | 17.51 | 43936 |
| 1735947600 | 18.01 | 0.37 | 2.10 | 17.65 | 18.19 | 17.55 | 25901 |
| 1735861200 | 17.64 | -0.39 | -2.16 | 18.22 | 18.22 | 17.57 | 23937 |
| 1735688400 | 18.03 | 0.22 | 1.24 | 17.97 | 18.23 | 17.83 | 20595 |
| 1735602000 | 17.81 | 0.06 | 0.34 | 16.17 | 17.875 | 16.17 | 24671 |
| 1735342800 | 17.75 | -0.1 | -0.56 | 17.8 | 17.88 | 17.58 | 26133 |
| 1735256400 | 17.85 | 0.22 | 1.25 | 17.47 | 17.998 | 17.47 | 14023 |
| 1735077840 | 17.63 | 0.15 | 0.86 | 17.56 | 17.67 | 17.27 | 9683 |
| 1734997200 | 17.48 | -0.22 | -1.24 | 17.56 | 17.69 | 17.18 | 44722 |
| 1734738000 | 17.7 | -0.43 | -2.37 | 17.9 | 18.55 | 17.56 | 176985 |
| 1734651600 | 18.13 | -0.14 | -0.77 | 18.35 | 18.59 | 18.07 | 40249 |
| 1734565200 | 18.27 | -0.73 | -3.84 | 19.14 | 19.3 | 18.1801 | 43196 |
| 1734478800 | 19 | 0.01 | 0.05 | 19.08 | 19.15 | 18.83 | 32751 |
| 1734392400 | 18.99 | 0.23 | 1.23 | 18.62 | 19.3 | 18.53 | 27933 |
| 1734133200 | 18.76 | 0.02 | 0.11 | 18.62 | 18.8 | 18.42 | 21935 |
| 1734046800 | 18.74 | -0.3 | -1.58 | 19.14 | 19.19 | 18.625 | 25202 |
| 1733960400 | 19.04 | -0.11 | -0.57 | 19.22 | 19.22 | 18.75 | 40005 |
| 1733874000 | 19.15 | 0.68 | 3.68 | 18.77 | 19.19 | 18.445 | 45245 |
| 1733787600 | 18.47 | -0.26 | -1.39 | 18.68 | 18.7 | 18.36 | 41093 |
| 1733528400 | 18.73 | -0.13 | -0.69 | 18.92 | 19.08 | 18.54 | 28979 |
| 1733442000 | 18.86 | -0.47 | -2.43 | 19.34 | 19.475 | 18.79 | 23165 |
| 1733355600 | 19.33 | -0.06 | -0.31 | 19.36 | 19.53 | 19.2 | 22229 |
| 1733269200 | 19.39 | -0.46 | -2.32 | 19.78 | 20.03 | 19.29 | 24430 |
| 1733182800 | 19.85 | -0.21 | -1.05 | 20 | 20 | 19.4801 | 42544 |
| 1732917840 | 20.06 | 0.26 | 1.31 | 19.97 | 20.11 | 19.72 | 24820 |
| 1732750800 | 19.8 | -0.02 | -0.10 | 20 | 20.065 | 19.5501 | 36318 |
| 1732664400 | 19.82 | -0.06 | -0.30 | 19.94 | 20 | 19.5 | 29054 |
| 1732578000 | 19.88 | 0.51 | 2.63 | 19.4 | 20.22 | 19.14 | 662426 |
| 1732318800 | 19.37 | -0.37 | -1.87 | 19.77 | 19.875 | 19.24 | 51945 |
| 1732232400 | 19.74 | -0.02 | -0.10 | 19.92 | 19.98 | 19.35 | 53584 |
| 1732146000 | 19.76 | 0.05 | 0.25 | 19.71 | 19.89 | 19.27 | 41108 |
| 1732059600 | 19.71 | 0.29 | 1.49 | 19.38 | 19.92 | 19.1801 | 40206 |
| 1731973200 | 19.42 | 0.28 | 1.46 | 19.07 | 19.59 | 19.055 | 43021 |
| 1731714000 | 19.14 | 0.68 | 3.68 | 18.64 | 19.22 | 18.48 | 86236 |
| 1731627600 | 18.46 | -0.11 | -0.59 | 18.57 | 18.91 | 18.4201 | 35822 |
| 1731541200 | 18.57 | 0.25 | 1.36 | 18.51 | 18.65 | 18.3 | 35525 |
| 1731454800 | 18.32 | -0.37 | -1.98 | 18.46 | 18.76 | 18.201 | 66464 |
| 1731368400 | 18.69 | -0.16 | -0.85 | 18.9 | 18.98 | 18.5873 | 69415 |
| 1731109200 | 18.85 | 0.4 | 2.17 | 18.66 | 18.994 | 18.45 | 64122 |
| 1731022800 | 18.45 | 0.46 | 2.56 | 17.89 | 18.61 | 17.4 | 102612 |
| 1730936400 | 17.99 | 1.38 | 8.31 | 17.5 | 18.03 | 17.1436 | 78963 |
| 1730850000 | 16.61 | 0.33 | 2.03 | 16.12 | 16.7 | 16.12 | 27048 |
| 1730763600 | 16.28 | 0.13 | 0.80 | 16.05 | 16.32 | 15.92 | 25147 |
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
