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 | 0.21 | 1.48725212465 | 14.12 | 14.59 | 13.94 | 54365 | 14.22575074 | CS |
| 4 | -1.15 | -7.42894056848 | 15.48 | 15.6999 | 13.94 | 60571 | 14.75563758 | CS |
| 12 | -2.715 | -15.928424758 | 17.045 | 17.055 | 13.94 | 70726 | 15.13048343 | CS |
| 26 | -2.53 | -15.0059311981 | 16.86 | 17.93 | 13.94 | 65081 | 15.78266674 | CS |
| 52 | -4.98 | -25.7897462455 | 19.31 | 19.72 | 13.94 | 98514 | 15.94522484 | CS |
| 156 | 9.28 | 183.762376238 | 5.05 | 30.8999 | 4.95 | 107804 | 15.4254998 | CS |
| 260 | 6.97 | 94.7010869565 | 7.36 | 30.8999 | 4.6 | 100816 | 12.40645516 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 14.33 | -0.01 | -0.07 | 14.31 | 14.62 | 14.27 | 96752 |
| 1738280400 | 14.34 | -0.09 | -0.62 | 14.59 | 14.59 | 14.25 | 37616 |
| 1738194000 | 14.43 | 0.23 | 1.62 | 14.1 | 14.51 | 14.1 | 46413 |
| 1738107600 | 14.2 | 0.15 | 1.07 | 14.03 | 14.35 | 14.01 | 70642 |
| 1738021200 | 14.05 | -0.15 | -1.06 | 14.2 | 14.3 | 13.94 | 59611 |
| 1737762000 | 14.2 | -0.23 | -1.59 | 14.12 | 14.28 | 14.09 | 57543 |
| 1737675600 | 14.43 | 0 | 0.00 | 14.43 | 14.43 | 14.43 | 0 |
| 1737589200 | 14.43 | -0.45 | -3.02 | 14.75 | 14.76 | 14.41 | 78562 |
| 1737502800 | 14.88 | 0.1 | 0.68 | 14.94 | 15.03 | 14.83 | 39090 |
| 1737157200 | 14.78 | -0.14 | -0.94 | 14.94 | 14.99 | 14.688 | 54804 |
| 1737070800 | 14.92 | 0.26 | 1.77 | 14.53 | 14.93 | 14.53 | 45442 |
| 1736984400 | 14.66 | 0.09 | 0.62 | 14.7 | 14.93 | 14.57 | 58772 |
| 1736898000 | 14.57 | 0.06 | 0.41 | 14.55 | 14.6487 | 14.36 | 53311 |
| 1736811600 | 14.51 | -0.28 | -1.89 | 14.7 | 14.7 | 14.4 | 51953 |
| 1736552400 | 14.79 | -0.29 | -1.92 | 14.81 | 15.02 | 14.52 | 64257 |
| 1736379600 | 15.08 | 0.03 | 0.20 | 14.99 | 15.16 | 14.75 | 57014 |
| 1736293200 | 15.05 | -0.21 | -1.38 | 15.24 | 15.46 | 15 | 67926 |
| 1736206800 | 15.26 | -0.33 | -2.12 | 15.67 | 15.6999 | 15.26 | 47157 |
| 1735947600 | 15.59 | 0.13 | 0.84 | 15.56 | 15.67 | 15.24 | 145019 |
| 1735861200 | 15.46 | -0.13 | -0.83 | 15.59 | 15.77 | 15.24 | 51438 |
| 1735688400 | 15.59 | 0.09 | 0.58 | 15.61 | 15.82 | 15.515 | 48509 |
| 1735602000 | 15.5 | 0.1 | 0.65 | 15.22 | 15.565 | 15.17 | 67786 |
| 1735342800 | 15.4 | -0.13 | -0.84 | 15.39 | 15.51 | 15.15 | 61095 |
| 1735256400 | 15.53 | 0.54 | 3.60 | 15.02 | 15.545 | 14.94 | 98170 |
| 1735077840 | 14.99 | -0.23 | -1.51 | 15.32 | 15.42 | 14.97 | 52844 |
| 1734997200 | 15.22 | 0.74 | 5.11 | 14.56 | 15.33 | 14.48 | 113797 |
| 1734738000 | 14.48 | -0.06 | -0.41 | 14.37 | 14.7 | 14.33 | 266108 |
| 1734651600 | 14.54 | 0.07 | 0.48 | 14.64 | 14.74 | 14.44 | 71832 |
| 1734565200 | 14.47 | -0.28 | -1.90 | 14.72 | 15.09 | 14.415 | 99157 |
| 1734478800 | 14.75 | 0.28 | 1.94 | 14.45 | 14.765 | 14.39 | 84928 |
| 1734392400 | 14.47 | -0.08 | -0.55 | 14.47 | 14.7 | 14.42 | 78838 |
| 1734133200 | 14.55 | -0.11 | -0.75 | 14.56 | 14.68 | 14.45 | 79626 |
| 1734046800 | 14.66 | -0.25 | -1.68 | 14.94 | 15.01 | 14.625 | 45269 |
| 1733960400 | 14.91 | 0.18 | 1.22 | 14.89 | 14.975 | 14.73 | 90964 |
| 1733874000 | 14.73 | 0.25 | 1.73 | 14.48 | 14.87 | 14.36 | 82624 |
| 1733787600 | 14.48 | -0.01 | -0.07 | 14.53 | 14.65 | 14.33 | 70522 |
| 1733528400 | 14.49 | -0.26 | -1.76 | 14.75 | 14.75 | 14.31 | 69691 |
| 1733442000 | 14.75 | -0.01 | -0.07 | 14.81 | 14.96 | 14.56 | 76130 |
| 1733355600 | 14.76 | -0.17 | -1.14 | 14.9 | 15.05 | 14.57 | 62125 |
| 1733269200 | 14.93 | -0.43 | -2.80 | 15.42 | 15.48 | 14.86 | 50917 |
| 1733182800 | 15.36 | 0.1 | 0.66 | 15.2 | 15.41 | 15.04 | 65112 |
| 1732917840 | 15.26 | -0.24 | -1.55 | 15.5 | 15.505 | 15.09 | 64873 |
| 1732750800 | 15.5 | -0.07 | -0.45 | 15.74 | 15.83 | 15.35 | 44947 |
| 1732664400 | 15.57 | -0.75 | -4.60 | 16.18 | 16.18 | 15.43 | 79146 |
| 1732578000 | 16.32 | 0.28 | 1.75 | 16.059999 | 16.55 | 15.69 | 250598 |
| 1732318800 | 16.04 | 0.14 | 0.88 | 16.01 | 16.09 | 15.831 | 50233 |
| 1732232400 | 15.9 | 0.3 | 1.92 | 15.72 | 15.94 | 15.67 | 37383 |
| 1732146000 | 15.6 | -0.05 | -0.32 | 15.67 | 15.8399 | 15.31 | 64283 |
| 1732059600 | 15.65 | -0.16 | -1.01 | 15.8 | 15.87 | 15.52 | 52984 |
| 1731973200 | 15.81 | 0.02 | 0.13 | 15.8 | 16 | 15.68 | 42258 |
| 1731714000 | 15.79 | 0.02 | 0.13 | 15.89 | 15.89 | 15.69 | 49263 |
| 1731627600 | 15.77 | -0.27 | -1.68 | 16.04 | 16.12 | 15.76 | 59870 |
| 1731541200 | 16.04 | -0.04 | -0.25 | 16.19 | 16.41 | 16.03 | 38868 |
| 1731454800 | 16.079999 | -0.43 | -2.60 | 16.26 | 16.55 | 16.01 | 59952 |
| 1731368400 | 16.51 | -0.01 | -0.06 | 16.69 | 16.73 | 16.12 | 62258 |
| 1731109200 | 16.52 | -0.45 | -2.65 | 16.98 | 17.055 | 16.21 | 83931 |
| 1731022800 | 16.97 | 0.14 | 0.83 | 16.79 | 17.03 | 16.5 | 69445 |
| 1730936400 | 16.83 | 1.16 | 7.40 | 16.2 | 17.3 | 16.1701 | 112908 |
| 1730850000 | 15.67 | 0.34 | 2.22 | 15.24 | 15.69 | 15.23 | 48265 |
| 1730763600 | 15.33 | -0.12 | -0.78 | 15.45 | 15.48 | 15.23 | 38403 |
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
