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 | -2.11 | -12.6347305389 | 16.7 | 16.72 | 14.59 | 1625 | 16.33997293 | CS |
| 4 | -1.22 | -7.71663504111 | 15.81 | 16.73 | 14.59 | 1114 | 16.23206471 | CS |
| 12 | -1.63 | -10.0493218249 | 16.22 | 16.74 | 14.48 | 1353 | 16.00611917 | CS |
| 26 | 0.78 | 5.64808110065 | 13.81 | 16.74 | 12.77 | 2424 | 14.68047241 | CS |
| 52 | 0.6 | 4.28877769836 | 13.99 | 17.5 | 12.5 | 3154 | 14.55494413 | CS |
| 156 | -10.56 | -41.9880715706 | 25.15 | 25.83 | 7.24 | 6364 | 13.59505295 | CS |
| 260 | -10.44 | -41.7099480623 | 25.03 | 26.5 | 6.85 | 5813 | 16.28145443 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 14.59 | -0.93 | -5.99 | 15.3265 | 15.6 | 14.55 | 3235 |
| 1734651600 | 15.52 | -0.73 | -4.49 | 15.81 | 15.81 | 15.52 | 787 |
| 1734565200 | 16.25 | -0.45 | -2.69 | 16.7 | 16.7 | 16.2 | 4490 |
| 1734478800 | 16.7 | -0.02 | -0.12 | 16.7 | 16.7 | 16.5925 | 1268 |
| 1734392400 | 16.719999 | 0.02 | 0.12 | 16.7 | 16.719999 | 16.34 | 1179 |
| 1734133200 | 16.7 | -0.03 | -0.18 | 16.7 | 16.7 | 16.34 | 402 |
| 1734046800 | 16.73 | 0.25 | 1.49 | 16.495 | 16.73 | 16.48 | 995 |
| 1733960400 | 16.4844 | 1.19 | 7.81 | 16.3397 | 16.54 | 16.3397 | 2228 |
| 1733874000 | 15.29 | -0.88 | -5.44 | 16.329999 | 16.55 | 15.29 | 401 |
| 1733787600 | 16.1692 | 0.12 | 0.77 | 15.3722 | 16.4567 | 15.3722 | 1456 |
| 1733528400 | 16.045 | 0.37 | 2.33 | 16.045 | 16.045 | 16.045 | 211 |
| 1733442000 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 212 |
| 1733355600 | 15.68 | -0.42 | -2.61 | 15.58 | 15.9504 | 15.58 | 1194 |
| 1733269200 | 16.1 | -0.2 | -1.23 | 16.55 | 16.55 | 15.56 | 1720 |
| 1733182800 | 16.3 | -0.08 | -0.49 | 15.63 | 16.3 | 15.63 | 479 |
| 1732917840 | 16.379999 | 0.18 | 1.08 | 16.399999 | 16.399999 | 16.35 | 500 |
| 1732750800 | 16.204999 | 0 | 0.03 | 16.2 | 16.69 | 16.19 | 1272 |
| 1732664400 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 313 |
| 1732578000 | 16.2 | 0.39 | 2.47 | 15.86 | 16.219999 | 15.86 | 994 |
| 1732318800 | 15.8099 | 0.22 | 1.44 | 15.81 | 15.81 | 15.8099 | 1072 |
| 1732232400 | 15.585 | -0.67 | -4.09 | 15.31 | 16.453499 | 15.29 | 2102 |
| 1732146000 | 16.25 | -0.01 | -0.06 | 16.39 | 16.6999 | 16 | 2251 |
| 1732059600 | 16.26 | -0.04 | -0.25 | 16.29 | 16.29 | 16.26 | 1326 |
| 1731973200 | 16.3 | 0.89 | 5.78 | 16 | 16.309999 | 15.4 | 1554 |
| 1731714000 | 15.41 | -0.09 | -0.58 | 15.41 | 15.41 | 15.41 | 60 |
| 1731627600 | 15.5 | -0.2 | -1.24 | 15.5 | 15.5 | 15.5 | 14 |
| 1731541200 | 15.695 | -0.46 | -2.85 | 16.055 | 16.055 | 15.695 | 1001 |
| 1731454800 | 16.1548 | 0.1 | 0.65 | 16.175 | 16.2999 | 16.05 | 1662 |
| 1731368400 | 16.05 | 0.05 | 0.31 | 16.3 | 16.3 | 16.05 | 419 |
| 1731109200 | 16 | -0.56 | -3.39 | 16 | 16 | 16 | 399 |
| 1731022800 | 16.562 | 0.24 | 1.49 | 16.45 | 16.57 | 16.36 | 2053 |
| 1730936400 | 16.3184 | 0 | 0.00 | 16.3184 | 16.3184 | 16.3184 | 115 |
| 1730850000 | 16.3184 | -0.16 | -0.96 | 16.7 | 16.7 | 16.14 | 1758 |
| 1730763600 | 16.476099 | 0.71 | 4.48 | 16.32 | 16.739999 | 16.235 | 1778 |
| 1730500800 | 15.77 | 0 | 0.00 | 15.85 | 15.85 | 15.77 | 51 |
| 1730414400 | 15.77 | -0.55 | -3.35 | 16.3704 | 16.73 | 15.0001 | 1585 |
| 1730328000 | 16.3174 | 0.36 | 2.24 | 16 | 16.3174 | 15.65 | 675 |
| 1730241600 | 15.96 | 0.42 | 2.67 | 15.75 | 15.96 | 15.5 | 850 |
| 1730155200 | 15.545 | 0.09 | 0.59 | 15.36 | 15.9999 | 15.2 | 997 |
| 1729896000 | 15.4541 | 0.4 | 2.69 | 15 | 15.4541 | 15 | 1853 |
| 1729809600 | 15.05 | -0.5 | -3.22 | 15.5 | 15.5 | 14.48 | 1369 |
| 1729723200 | 15.55 | -0.41 | -2.54 | 15.5317 | 15.55 | 15.5317 | 1619 |
| 1729636800 | 15.955 | 0.09 | 0.54 | 15.955 | 15.955 | 15.5 | 2664 |
| 1729550400 | 15.87 | -0.07 | -0.43 | 15.95 | 15.95 | 15.87 | 2640 |
| 1729291200 | 15.9378 | 0.17 | 1.07 | 15.8 | 15.9378 | 15.8 | 492 |
| 1729204800 | 15.769 | -0.11 | -0.67 | 15.769 | 15.8 | 15.76 | 622 |
| 1729118400 | 15.875 | 0 | 0.00 | 15.76 | 15.875 | 15.76 | 362 |
| 1729032000 | 15.875 | -0.02 | -0.09 | 16 | 16 | 15.875 | 549 |
| 1728945600 | 15.89 | 0.14 | 0.89 | 15.76 | 16.2 | 15.76 | 1718 |
| 1728686400 | 15.75 | -0.13 | -0.79 | 16.113499 | 16.113499 | 15.75 | 1031 |
| 1728600000 | 15.875 | 0.36 | 2.30 | 15.9032 | 15.98 | 15.7689 | 1606 |
| 1728513600 | 15.5176 | -0.74 | -4.57 | 15.854 | 16.239999 | 15.5176 | 2836 |
| 1728427200 | 16.26 | 0.28 | 1.73 | 16.399999 | 16.7099 | 15.4552 | 4683 |
| 1728340800 | 15.9842 | 0.01 | 0.09 | 16.05 | 16.35 | 15.98 | 1496 |
| 1728081600 | 15.97 | 0.09 | 0.57 | 15.98 | 16.099699 | 15.2501 | 1965 |
| 1727995200 | 15.88 | 0.01 | 0.04 | 15.88 | 15.88 | 15.88 | 0 |
| 1727908800 | 15.8731 | 0.23 | 1.49 | 15.95 | 15.9999 | 15.8 | 899 |
| 1727822400 | 15.64 | 0.39 | 2.56 | 15.96 | 15.96 | 15.27 | 1663 |
| 1727735520 | 15.25 | -1.11 | -6.78 | 16.379999 | 16.379999 | 15.25 | 3858 |
| 1727476800 | 16.36 | -0.07 | -0.43 | 16.219999 | 16.43 | 15.98 | 4097 |
| 1727390400 | 16.43 | 0.11 | 0.70 | 16.2 | 16.5 | 15.85 | 1483 |
| 1727304000 | 16.3157 | 0.32 | 1.97 | 16.25 | 16.3157 | 16.25 | 1124 |
| 1727217600 | 16 | -0.44 | -2.68 | 16 | 16.25 | 16 | 1139 |
| 1727131200 | 16.44 | 1.06 | 6.89 | 15.4 | 16.5 | 15.4 | 7879 |
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
