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 | 1.41 | 8.97517504774 | 15.71 | 17.64 | 15.46 | 613137 | 16.76237836 | CS |
| 4 | 0.81 | 4.96627835684 | 16.31 | 18.89 | 15 | 536503 | 16.88452482 | CS |
| 12 | 1.72 | 11.1688311688 | 15.4 | 18.89 | 14.33 | 513016 | 16.14547302 | CS |
| 26 | 2.73 | 18.9715079917 | 14.39 | 18.89 | 12.53 | 560414 | 14.97917883 | CS |
| 52 | 9.66 | 129.490616622 | 7.46 | 18.89 | 7.39 | 599901 | 12.73610992 | CS |
| 156 | 2.49 | 17.019822283 | 14.63 | 18.89 | 5.16 | 382596 | 10.93686488 | CS |
| 260 | 1.5 | 9.60307298335 | 15.62 | 19.17 | 5.16 | 339765 | 11.96841429 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 17.12 | 0.01 | 0.06 | 16.91 | 17.27 | 16.82 | 601216 |
| 1732578000 | 17.11 | 0.08 | 0.47 | 17.14 | 17.64 | 17.07 | 536159 |
| 1732318800 | 17.03 | 0.37 | 2.22 | 16.78 | 17.35 | 16.645 | 590134 |
| 1732232400 | 16.66 | 0.92 | 5.84 | 15.78 | 16.81 | 15.77 | 879134 |
| 1732146000 | 15.74 | -0.06 | -0.38 | 15.71 | 15.82 | 15.46 | 459044 |
| 1732059600 | 15.8 | 0.16 | 1.02 | 15.5 | 15.8 | 15.42 | 469905 |
| 1731973200 | 15.64 | -0.02 | -0.13 | 15.59 | 16.19 | 15.58 | 550676 |
| 1731714000 | 15.66 | -0.15 | -0.95 | 16.489999 | 16.62 | 15.495 | 904903 |
| 1731627600 | 15.81 | -2.44 | -13.37 | 16.739999 | 17.29 | 15 | 1441147 |
| 1731541200 | 18.25 | -0.13 | -0.71 | 18.53 | 18.64 | 18.105 | 684235 |
| 1731454800 | 18.38 | -0.35 | -1.87 | 18.72 | 18.845 | 18.295 | 384163 |
| 1731368400 | 18.73 | 0.16 | 0.86 | 18.83 | 18.89 | 18.43 | 463461 |
| 1731109200 | 18.57 | 0.32 | 1.75 | 18.29 | 18.69 | 18.285 | 352081 |
| 1731022800 | 18.25 | 0.01 | 0.05 | 18.32 | 18.68 | 18.12 | 420805 |
| 1730936400 | 18.24 | 1.12 | 6.54 | 17.57 | 18.27 | 17.57 | 643648 |
| 1730850000 | 17.12 | 0.28 | 1.66 | 16.84 | 17.16 | 16.67 | 310981 |
| 1730763600 | 16.84 | 0.17 | 1.02 | 16.61 | 17.025 | 16.559999 | 253162 |
| 1730500800 | 16.67 | 0.29 | 1.77 | 16.57 | 16.81 | 16.55 | 231516 |
| 1730414400 | 16.379999 | -0.3 | -1.80 | 16.7 | 16.76 | 16.37 | 258648 |
| 1730328000 | 16.68 | 0.28 | 1.71 | 16.309999 | 16.8 | 16.309999 | 295048 |
| 1730241600 | 16.399999 | -0.03 | -0.18 | 16.34 | 16.489999 | 16.29 | 220606 |
| 1730155200 | 16.43 | 0.43 | 2.69 | 16.16 | 16.62 | 16.16 | 255673 |
| 1729896000 | 16 | -0.02 | -0.12 | 16.16 | 16.29 | 15.93 | 399091 |
| 1729809600 | 16.02 | -0.09 | -0.56 | 16.16 | 16.26 | 15.99 | 240741 |
| 1729723200 | 16.11 | -0.08 | -0.49 | 16.11 | 16.329999 | 15.96 | 293765 |
| 1729636800 | 16.19 | -0.38 | -2.29 | 16.469999 | 16.66 | 16.184999 | 223623 |
| 1729550400 | 16.57 | -0.19 | -1.13 | 16.649999 | 16.77 | 16.489999 | 278741 |
| 1729291200 | 16.76 | 0.05 | 0.30 | 16.719999 | 16.77 | 16.54 | 250789 |
| 1729204800 | 16.71 | -0.28 | -1.65 | 16.95 | 17.05 | 16.54 | 372398 |
| 1729118400 | 16.99 | 0.47 | 2.85 | 16.62 | 17.49 | 16.579999 | 638197 |
| 1729032000 | 16.52 | 0.14 | 0.85 | 16.41 | 16.684999 | 16.41 | 448958 |
| 1728945600 | 16.379999 | -0.01 | -0.06 | 16.45 | 16.59 | 16.364999 | 294982 |
| 1728686400 | 16.39 | 0.32 | 1.99 | 16.04 | 16.445 | 16.04 | 312856 |
| 1728600000 | 16.07 | -0.73 | -4.35 | 16.559999 | 16.628799 | 15.4 | 946446 |
| 1728513600 | 16.8 | 0.92 | 5.79 | 15.94 | 16.81 | 15.87 | 1047214 |
| 1728427200 | 15.88 | -0.08 | -0.50 | 15.96 | 16.07 | 15.785 | 320308 |
| 1728340800 | 15.96 | -0.07 | -0.44 | 16.03 | 16.149999 | 15.73 | 620751 |
| 1728081600 | 16.03 | 0.55 | 3.55 | 15.75 | 16.07 | 15.63 | 360182 |
| 1727995200 | 15.48 | -0.09 | -0.58 | 15.55 | 15.685 | 15.37 | 292562 |
| 1727908800 | 15.57 | -0.01 | -0.06 | 15.4 | 15.86 | 15.4 | 269699 |
| 1727822400 | 15.58 | -0.16 | -1.02 | 15.65 | 15.71 | 15.38 | 420037 |
| 1727736000 | 15.74 | 0.31 | 2.01 | 15.34 | 15.81 | 15.28793 | 559235 |
| 1727476800 | 15.43 | -0.09 | -0.58 | 15.57 | 15.81 | 15.36 | 368984 |
| 1727390400 | 15.52 | 0.12 | 0.78 | 15.53 | 15.77 | 15.45 | 563766 |
| 1727304000 | 15.4 | 0.11 | 0.72 | 15.26 | 15.53 | 15.18 | 406617 |
| 1727217600 | 15.29 | -0.1 | -0.65 | 15.38 | 15.48 | 15.25 | 383910 |
| 1727131200 | 15.39 | -0.33 | -2.10 | 15.75 | 15.925 | 15.37 | 600230 |
| 1726872000 | 15.72 | 0.06 | 0.38 | 15.55 | 15.83 | 15.515 | 2764646 |
| 1726785600 | 15.66 | 0.14 | 0.90 | 15.95 | 15.95 | 15.595 | 571357 |
| 1726699200 | 15.52 | 0.05 | 0.32 | 15.46 | 15.779 | 15.4 | 428988 |
| 1726612800 | 15.47 | -0.04 | -0.26 | 15.62 | 15.82 | 15.44 | 398030 |
| 1726526400 | 15.51 | 0.37 | 2.44 | 15.23 | 15.6 | 15.21 | 488527 |
| 1726267200 | 15.14 | 0.13 | 0.87 | 15.18 | 15.44 | 15.06 | 450934 |
| 1726180800 | 15.01 | 0.32 | 2.18 | 14.7 | 15.108 | 14.67 | 572611 |
| 1726094400 | 14.69 | -0.1 | -0.68 | 14.73 | 14.79 | 14.33 | 357937 |
| 1726008000 | 14.79 | 0.22 | 1.51 | 14.62 | 14.85 | 14.43 | 507515 |
| 1725921600 | 14.57 | -0.14 | -0.95 | 14.8 | 15.19 | 14.55 | 577323 |
| 1725662400 | 14.71 | -0.69 | -4.48 | 15.3 | 15.52 | 14.7 | 722209 |
| 1725576000 | 15.4 | -0.03 | -0.19 | 15.48 | 15.49 | 15.2 | 504110 |
| 1725489600 | 15.43 | -0.08 | -0.52 | 15.4 | 15.645 | 15.32 | 316355 |
| 1725403200 | 15.51 | -0.46 | -2.88 | 15.77 | 15.845 | 15.45 | 562281 |
| 1725057600 | 15.97 | 0.16 | 1.01 | 15.82 | 15.98 | 15.73 | 559985 |
| 1724971200 | 15.81 | 0.2 | 1.28 | 15.69 | 16.149999 | 15.465 | 569926 |
| 1724884800 | 15.61 | -0.06 | -0.38 | 15.65 | 16.02 | 15.56 | 752790 |
| 1724798400 | 15.67 | -0.23 | -1.45 | 15.77 | 15.8881 | 15.55 | 343681 |
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
