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 | 0.83 | 5.47132498352 | 15.17 | 16.09 | 15.15 | 158062 | 15.74751185 | CS |
| 4 | 1.08 | 7.23860589812 | 14.92 | 16.09 | 14.17 | 188818 | 14.90221119 | CS |
| 12 | 0.29 | 1.84595798854 | 15.71 | 16.23 | 14.17 | 203443 | 15.5420188 | CS |
| 26 | -2.99 | -15.7451290153 | 18.99 | 19.25 | 14.17 | 178098 | 16.39937776 | CS |
| 52 | -3.74 | -18.946301925 | 19.74 | 20.8299 | 14.17 | 186782 | 17.36216262 | CS |
| 156 | -2.92 | -15.4334038055 | 18.92 | 21.25 | 14.17 | 129450 | 17.2228116 | CS |
| 260 | 3.99 | 33.2223147377 | 12.01 | 23.79 | 12.01 | 118785 | 17.87061079 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 16 | -0.09 | -0.56 | 16.04 | 16.05 | 15.96 | 117889 |
| 1742856000 | 16.09 | 0.21 | 1.32 | 16.04 | 16.09 | 15.97 | 167395 |
| 1742596800 | 15.88 | 0.12 | 0.73 | 15.92 | 15.94 | 15.78 | 132879 |
| 1742510400 | 15.765 | 0.32 | 2.04 | 15.43 | 15.8796 | 15.352 | 283197 |
| 1742424000 | 15.45 | 0.25 | 1.64 | 15.25 | 15.49 | 15.25 | 130942 |
| 1742337600 | 15.2 | 0.07 | 0.46 | 15.17 | 15.25 | 15.15 | 74981 |
| 1742251200 | 15.13 | 0.25 | 1.68 | 14.96 | 15.19 | 14.9038 | 100234 |
| 1741992000 | 14.88 | 0.14 | 0.95 | 14.81 | 14.99 | 14.81 | 101791 |
| 1741905600 | 14.74 | -0.06 | -0.41 | 14.8 | 14.86 | 14.6 | 122364 |
| 1741819200 | 14.8 | 0.03 | 0.20 | 14.83 | 14.84 | 14.76 | 109565 |
| 1741732800 | 14.77 | 0.18 | 1.23 | 14.59 | 14.83 | 14.54 | 184362 |
| 1741646400 | 14.59 | -0.29 | -1.95 | 14.78 | 14.85 | 14.57 | 204624 |
| 1741390800 | 14.88 | 0.09 | 0.61 | 14.81 | 14.93 | 14.7569 | 155483 |
| 1741304400 | 14.79 | 0.02 | 0.14 | 14.84 | 14.95 | 14.72 | 193867 |
| 1741218000 | 14.77 | 0.45 | 3.14 | 14.51 | 14.78 | 14.4 | 207927 |
| 1741131600 | 14.32 | -0.03 | -0.21 | 14.45 | 14.45 | 14.17 | 250694 |
| 1741045200 | 14.35 | -0.11 | -0.76 | 14.42 | 14.5099 | 14.35 | 368805 |
| 1740786000 | 14.46 | -0.36 | -2.43 | 14.69 | 14.7 | 14.4 | 401104 |
| 1740699600 | 14.82 | -0.07 | -0.47 | 14.93 | 14.98 | 14.82 | 118825 |
| 1740613200 | 14.89 | -0.11 | -0.73 | 14.95 | 15.0396 | 14.85 | 231859 |
| 1740526800 | 15 | 0.08 | 0.54 | 14.92 | 15.05 | 14.91 | 234832 |
| 1740440400 | 14.92 | -0.33 | -2.16 | 15.25 | 15.34 | 14.91 | 294821 |
| 1740181200 | 15.25 | -0.6 | -3.79 | 15.39 | 15.47 | 15.25 | 245769 |
| 1740094800 | 15.85 | 0.15 | 0.96 | 15.71 | 15.9078 | 15.71 | 182103 |
| 1740008400 | 15.7 | -0.07 | -0.44 | 15.78 | 15.78 | 15.66 | 197298 |
| 1739922000 | 15.77 | 0.05 | 0.32 | 15.75 | 15.8446 | 15.7 | 202925 |
| 1739576400 | 15.72 | -0.2 | -1.26 | 15.8 | 15.8876 | 15.7 | 276754 |
| 1739490000 | 15.92 | 0.14 | 0.89 | 15.78 | 15.95 | 15.76 | 162861 |
| 1739403600 | 15.78 | -0.08 | -0.50 | 15.76 | 15.84 | 15.75 | 163153 |
| 1739317200 | 15.86 | -0.16 | -1.00 | 15.91 | 15.94 | 15.79 | 148184 |
| 1739230800 | 16.02 | 0.08 | 0.50 | 15.95 | 16.05 | 15.95 | 113315 |
| 1738971600 | 15.94 | -0.13 | -0.81 | 16 | 16.0999 | 15.92 | 104856 |
| 1738885200 | 16.07 | -0.06 | -0.37 | 16.12 | 16.2 | 16.02 | 102457 |
| 1738798800 | 16.129999 | 0.01 | 0.06 | 16.1 | 16.18 | 16.1 | 89705 |
| 1738712400 | 16.12 | 0.22 | 1.38 | 15.97 | 16.19 | 15.93 | 113756 |
| 1738626000 | 15.9 | -0.13 | -0.81 | 15.83 | 15.99 | 15.71 | 184792 |
| 1738366800 | 16.03 | 0.15 | 0.94 | 15.9876 | 16.17 | 15.9444 | 102158 |
| 1738280400 | 15.88 | 0.24 | 1.53 | 15.76 | 15.9 | 15.76 | 101070 |
| 1738194000 | 15.64 | -0.01 | -0.06 | 15.71 | 15.71 | 15.63 | 101255 |
| 1738107600 | 15.65 | 0.04 | 0.26 | 15.61 | 15.74 | 15.61 | 149640 |
| 1738021200 | 15.61 | -0.24 | -1.51 | 15.74 | 15.75 | 15.6 | 252994 |
| 1737762000 | 15.85 | -0.07 | -0.44 | 16 | 16.03 | 15.82 | 196188 |
| 1737675600 | 15.92 | 0 | 0.00 | 15.92 | 15.92 | 15.92 | 0 |
| 1737589200 | 15.92 | -0.1 | -0.62 | 16.04 | 16.05 | 15.88 | 179946 |
| 1737502800 | 16.02 | -0.01 | -0.06 | 16 | 16.02 | 15.8201 | 198348 |
| 1737157200 | 16.03 | -0.01 | -0.06 | 16.1 | 16.19 | 15.98 | 949011 |
| 1737070800 | 16.04 | -0.14 | -0.87 | 16.21 | 16.21 | 15.995 | 177035 |
| 1736984400 | 16.18 | 0.13 | 0.81 | 16.1 | 16.23 | 16.0415 | 211186 |
| 1736898000 | 16.05 | 0.1 | 0.63 | 16.02 | 16.14 | 15.98 | 254313 |
| 1736811600 | 15.95 | 0.03 | 0.19 | 15.85 | 15.96 | 15.8 | 340271 |
| 1736552400 | 15.92 | -0.27 | -1.67 | 16.129999 | 16.149999 | 15.9042 | 293441 |
| 1736379600 | 16.19 | 0.09 | 0.56 | 16.059999 | 16.219999 | 16.0564 | 115097 |
| 1736293200 | 16.1 | 0.11 | 0.69 | 15.98 | 16.155 | 15.95 | 195122 |
| 1736206800 | 15.99 | -0.17 | -1.05 | 16.14 | 16.149999 | 15.96 | 342427 |
| 1735947600 | 16.16 | 0.12 | 0.75 | 16.079999 | 16.21 | 16.079999 | 205942 |
| 1735861200 | 16.04 | 0.29 | 1.84 | 15.96 | 16.11 | 15.95 | 176046 |
| 1735688400 | 15.75 | 0.04 | 0.25 | 15.71 | 15.8236 | 15.7 | 368713 |
| 1735602000 | 15.71 | -0.2 | -1.26 | 15.85 | 15.9 | 15.68 | 446827 |
| 1735342800 | 15.91 | -0.09 | -0.56 | 16 | 16.05 | 15.85 | 283893 |
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
