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 | 2.50142126208 | 17.59 | 18.04 | 17.01 | 1655616 | 17.59686239 | CS |
| 4 | -0.48 | -2.59319286872 | 18.51 | 19.02 | 15.67 | 1921667 | 17.35256911 | CS |
| 12 | -0.05 | -0.276548672566 | 18.08 | 20.5 | 15.67 | 1581460 | 18.29435088 | CS |
| 26 | 2.21 | 13.9696586599 | 15.82 | 20.5 | 14.25 | 1564131 | 17.37256509 | CS |
| 52 | 3.46 | 23.7474262183 | 14.57 | 20.5 | 12.355 | 1584470 | 15.48257326 | CS |
| 156 | -12.03 | -40.0199600798 | 30.06 | 34.7 | 10.085 | 1947867 | 16.019492 | CS |
| 260 | -23.65 | -56.7418426104 | 41.68 | 45.59 | 10.085 | 1676985 | 20.72955384 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 17.91 | 0.67 | 3.89 | 17.13 | 18 | 17.13 | 2361409 |
| 1737762000 | 17.24 | -0.19 | -1.09 | 17.03 | 17.41 | 17.01 | 1780856 |
| 1737675600 | 17.43 | 0 | 0.00 | 17.43 | 17.43 | 17.43 | 0 |
| 1737589200 | 17.43 | -0.24 | -1.36 | 17.58 | 17.58 | 17.34 | 1188839 |
| 1737502800 | 17.67 | 0.17 | 0.97 | 17.59 | 17.79 | 17.52 | 1291361 |
| 1737157200 | 17.5 | 0.27 | 1.57 | 17.5 | 17.6 | 17.26 | 1828134 |
| 1737070800 | 17.23 | 0.03 | 0.17 | 17.22 | 17.39 | 17.06 | 2008550 |
| 1736984400 | 17.2 | 0.03 | 0.17 | 17.54 | 17.77 | 17.04 | 2255929 |
| 1736898000 | 17.17 | 0.48 | 2.88 | 16.79 | 17.25 | 16.67 | 2017160 |
| 1736811600 | 16.69 | 0.53 | 3.28 | 16.17 | 16.739999 | 16.01 | 2740626 |
| 1736552400 | 16.16 | -0.74 | -4.38 | 16.44 | 16.629999 | 15.67 | 3433256 |
| 1736379600 | 16.9 | -0.52 | -2.99 | 17.26 | 17.33 | 16.865 | 2414912 |
| 1736293200 | 17.42 | -0.86 | -4.70 | 18.3 | 18.4792 | 17.3 | 2574660 |
| 1736206800 | 18.28 | -0.66 | -3.48 | 18.91 | 18.955 | 18.28 | 1740752 |
| 1735947600 | 18.94 | 0.19 | 1.01 | 18.78 | 19.02 | 18.72 | 940435 |
| 1735861200 | 18.75 | 0.19 | 1.02 | 18.7 | 18.97 | 18.54 | 914006 |
| 1735688400 | 18.56 | 0.04 | 0.22 | 18.51 | 18.7 | 18.315 | 1255794 |
| 1735602000 | 18.52 | -0.11 | -0.59 | 18.53 | 18.6 | 18.26 | 1151311 |
| 1735342800 | 18.63 | -0.36 | -1.90 | 18.76 | 19.06 | 18.575 | 799600 |
| 1735256400 | 18.99 | 0.17 | 0.90 | 18.72 | 19.13 | 18.68 | 805151 |
| 1735077840 | 18.82 | 0.41 | 2.23 | 18.42 | 18.89 | 18.25 | 938632 |
| 1734997200 | 18.41 | 0.33 | 1.83 | 17.95 | 18.48 | 17.93 | 1263969 |
| 1734738000 | 18.08 | 0.24 | 1.35 | 17.78 | 18.69 | 17.78 | 5909187 |
| 1734651600 | 17.84 | -0.82 | -4.39 | 18.83 | 19.1 | 17.82 | 2661733 |
| 1734565200 | 18.66 | -1.66 | -8.17 | 20.41 | 20.49 | 18.51 | 2272666 |
| 1734478800 | 20.32 | 0.04 | 0.20 | 20.12 | 20.5 | 20.12 | 1040982 |
| 1734392400 | 20.28 | 0.31 | 1.55 | 19.98 | 20.38 | 19.94 | 1116649 |
| 1734133200 | 19.97 | 0.26 | 1.32 | 19.75 | 19.98 | 19.6 | 1075523 |
| 1734046800 | 19.71 | 0.05 | 0.25 | 19.62 | 19.8208 | 19.435 | 904588 |
| 1733960400 | 19.66 | 0.21 | 1.08 | 19.68 | 19.69 | 19.39 | 1144592 |
| 1733874000 | 19.45 | -0.44 | -2.21 | 19.84 | 19.85 | 19.335 | 1086762 |
| 1733787600 | 19.89 | 0.37 | 1.90 | 19.73 | 20.27 | 19.64 | 1069249 |
| 1733528400 | 19.52 | 0.31 | 1.61 | 19.42 | 19.555 | 19.28 | 661765 |
| 1733442000 | 19.21 | -0.1 | -0.52 | 19.23 | 19.29 | 19 | 721468 |
| 1733355600 | 19.31 | 0.15 | 0.78 | 19.09 | 19.44 | 19.085 | 662790 |
| 1733269200 | 19.16 | -0.09 | -0.47 | 19.18 | 19.37 | 18.96 | 697539 |
| 1733182800 | 19.25 | -0.11 | -0.57 | 19.41 | 19.41 | 18.995 | 1596071 |
| 1732917840 | 19.36 | -0.22 | -1.12 | 19.74 | 19.765 | 19.33 | 675508 |
| 1732750800 | 19.58 | 0.1 | 0.51 | 19.62 | 19.8 | 19.535 | 796002 |
| 1732664400 | 19.48 | -0.07 | -0.36 | 19.45 | 19.56 | 19.25 | 919523 |
| 1732578000 | 19.55 | 0.23 | 1.19 | 19.67 | 19.76 | 19.46 | 1760953 |
| 1732318800 | 19.32 | 0.29 | 1.52 | 19.03 | 19.34 | 19.03 | 840728 |
| 1732232400 | 19.03 | 0.28 | 1.49 | 18.75 | 19.171 | 18.75 | 942143 |
| 1732146000 | 18.75 | 0.26 | 1.41 | 18.34 | 18.75 | 18.27 | 1127616 |
| 1732059600 | 18.49 | 0.44 | 2.44 | 17.99 | 18.55 | 17.88 | 1063277 |
| 1731973200 | 18.05 | -0.34 | -1.85 | 18.29 | 18.32 | 18 | 1363541 |
| 1731714000 | 18.39 | -0.09 | -0.49 | 18.56 | 18.56 | 18.13 | 1742239 |
| 1731627600 | 18.48 | 0.39 | 2.16 | 18.5 | 18.78 | 18.19 | 2407273 |
| 1731541200 | 18.09 | -0.07 | -0.39 | 18.4 | 18.5189 | 18.02 | 1690886 |
| 1731454800 | 18.16 | -0.87 | -4.57 | 18.93 | 19.09 | 18.11 | 1572335 |
| 1731368400 | 19.03 | -0.25 | -1.30 | 19.35 | 19.59 | 19.02 | 1051635 |
| 1731109200 | 19.28 | 0.06 | 0.31 | 19.3 | 19.415 | 18.965 | 1934156 |
| 1731022800 | 19.22 | 0.58 | 3.11 | 18.67 | 19.24 | 18.58 | 1584589 |
| 1730936400 | 18.64 | 0.16 | 0.87 | 18.88 | 19 | 18.21 | 2713736 |
| 1730850000 | 18.48 | 0.48 | 2.67 | 18.08 | 19.01 | 18.08 | 2885799 |
| 1730763600 | 18 | 0.48 | 2.74 | 17.5 | 18.07 | 17.5 | 1681210 |
| 1730500800 | 17.52 | -0.27 | -1.52 | 17.96 | 18.1 | 17.49 | 1307395 |
| 1730414400 | 17.79 | -0.47 | -2.57 | 18.29 | 18.35 | 17.79 | 1329353 |
| 1730328000 | 18.26 | 0.04 | 0.22 | 18.1 | 18.39 | 18.01 | 978549 |
| 1730241600 | 18.22 | 0.1 | 0.55 | 18.03 | 18.25 | 17.94 | 1528738 |
| 1730155200 | 18.12 | -0.24 | -1.31 | 18.51 | 18.79 | 18.12 | 1282435 |
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
