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 | 0.27 | 1.63438256659 | 16.52 | 17.4 | 16.47 | 1060209 | 17.04283166 | CS |
| 4 | -1.65 | -8.94793926247 | 18.44 | 18.51 | 16.46 | 1420733 | 17.57453161 | CS |
| 12 | -0.28 | -1.640304628 | 17.07 | 18.51 | 16.42 | 1347449 | 17.37937395 | CS |
| 26 | -5.08 | -23.228166438 | 21.87 | 22.06 | 16.42 | 1140407 | 18.47996002 | CS |
| 52 | -5.39 | -24.3011722272 | 22.18 | 24.13 | 16.42 | 1116403 | 19.788459 | CS |
| 156 | -8.92 | -34.6946713341 | 25.71 | 33.99 | 15.005 | 1311602 | 23.12767225 | CS |
| 260 | 12.17 | 263.41991342 | 4.62 | 33.99 | 4.26 | 1761997 | 19.49837458 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 17.13 | -0.18 | -1.04 | 16.88 | 17.35 | 16.88 | 615096 |
| 1742424000 | 17.31 | 0.35 | 2.06 | 17 | 17.35 | 16.95 | 821510 |
| 1742337600 | 16.96 | -0.4 | -2.30 | 17.21 | 17.4 | 16.93 | 1174493 |
| 1742251200 | 17.36 | 0.71 | 4.26 | 16.68 | 17.37 | 16.52 | 1240680 |
| 1741992000 | 16.649999 | 0.18 | 1.09 | 16.52 | 16.81 | 16.469999 | 1449266 |
| 1741905600 | 16.469999 | -0.37 | -2.20 | 16.78 | 17.13 | 16.46 | 794533 |
| 1741819200 | 16.84 | -0.17 | -1.00 | 17.05 | 17.145 | 16.68 | 1412796 |
| 1741732800 | 17.01 | -0.64 | -3.63 | 17.49 | 17.52 | 17 | 1371973 |
| 1741646400 | 17.65 | 0.09 | 0.51 | 17.53 | 17.7 | 17.34 | 1532281 |
| 1741390800 | 17.56 | -0.34 | -1.90 | 17.84 | 17.9 | 17.42 | 931211 |
| 1741304400 | 17.9 | -0.07 | -0.39 | 17.73 | 18.005 | 17.62 | 1355003 |
| 1741218000 | 17.97 | 0.6 | 3.45 | 17.6 | 18.02 | 17.51 | 910149 |
| 1741131600 | 17.37 | -0.37 | -2.09 | 17.46 | 17.76 | 17.11 | 1846966 |
| 1741045200 | 17.74 | 0.01 | 0.06 | 17.7 | 18.13 | 17.54 | 1486239 |
| 1740786000 | 17.73 | -0.19 | -1.06 | 18.22 | 18.22 | 17.52 | 1431961 |
| 1740699600 | 17.92 | -0.43 | -2.34 | 18.39 | 18.425 | 17.89 | 2212486 |
| 1740613200 | 18.35 | 0.33 | 1.83 | 17.88 | 18.51 | 17.77 | 2397367 |
| 1740526800 | 18.02 | 0.25 | 1.41 | 17.31 | 18.03 | 16.9 | 2383290 |
| 1740440400 | 17.77 | -0.18 | -1.00 | 18 | 18.05 | 17.583 | 1724521 |
| 1740181200 | 17.95 | -0.25 | -1.37 | 18.44 | 18.45 | 17.84 | 1303045 |
| 1740094800 | 18.2 | 0.15 | 0.83 | 18.035 | 18.26 | 17.74 | 905172 |
| 1740008400 | 18.05 | 0.3 | 1.69 | 17.73 | 18.245 | 17.51 | 1629353 |
| 1739922000 | 17.75 | 0.32 | 1.84 | 17.5 | 17.93 | 17.5 | 1252025 |
| 1739576400 | 17.43 | 0.3 | 1.75 | 17.22 | 17.43 | 17.125 | 2187212 |
| 1739490000 | 17.13 | 0.48 | 2.88 | 16.82 | 17.18 | 16.73 | 1424632 |
| 1739403600 | 16.649999 | -0.08 | -0.48 | 16.59 | 16.725 | 16.489999 | 723778 |
| 1739317200 | 16.73 | 0.01 | 0.06 | 16.52 | 16.875 | 16.52 | 837559 |
| 1739230800 | 16.719999 | 0.09 | 0.54 | 16.81 | 16.82 | 16.575 | 921124 |
| 1738971600 | 16.629999 | -0.1 | -0.60 | 16.69 | 17.14 | 16.594999 | 2588970 |
| 1738885200 | 16.73 | -0.21 | -1.24 | 16.98 | 17.12 | 16.67 | 597472 |
| 1738798800 | 16.94 | 0.04 | 0.24 | 16.95 | 17.02 | 16.649999 | 1224330 |
| 1738712400 | 16.9 | 0.2 | 1.20 | 16.69 | 16.945 | 16.649999 | 1481050 |
| 1738626000 | 16.7 | -0.32 | -1.88 | 16.7 | 16.91 | 16.42 | 1515230 |
| 1738366800 | 17.02 | -0.36 | -2.07 | 17.4 | 17.464 | 16.965 | 1049279 |
| 1738280400 | 17.38 | 0.15 | 0.87 | 17.42 | 17.55 | 17.26 | 1154840 |
| 1738194000 | 17.23 | 0.14 | 0.82 | 17.04 | 17.38 | 17.04 | 1484119 |
| 1738107600 | 17.09 | 0.24 | 1.42 | 16.98 | 17.21 | 16.91 | 1147758 |
| 1738021200 | 16.85 | -0.3 | -1.75 | 17.16 | 17.41 | 16.84 | 1730596 |
| 1737762000 | 17.15 | -0.26 | -1.49 | 16.99 | 17.225 | 16.89 | 1468331 |
| 1737675600 | 17.41 | 0 | 0.00 | 17.41 | 17.41 | 17.41 | 0 |
| 1737589200 | 17.41 | 0.06 | 0.35 | 17.59 | 17.7 | 17.1 | 2941608 |
| 1737502800 | 17.35 | 0.18 | 1.05 | 17.33 | 17.79 | 17.08 | 2140795 |
| 1737157200 | 17.17 | -0.04 | -0.23 | 17.38 | 17.43 | 17.1 | 789189 |
| 1737070800 | 17.21 | -0.3 | -1.71 | 17.59 | 17.75 | 17 | 1316269 |
| 1736984400 | 17.51 | 0.04 | 0.23 | 17.78 | 17.86 | 17.495 | 937939 |
| 1736898000 | 17.47 | 0.17 | 0.98 | 17.37 | 17.615 | 17.285 | 1445405 |
| 1736811600 | 17.3 | -0.1 | -0.57 | 17.26 | 17.3627 | 17.06 | 825686 |
| 1736552400 | 17.4 | -0.31 | -1.75 | 17.475 | 17.7 | 17.31 | 1410897 |
| 1736379600 | 17.71 | -0.04 | -0.23 | 17.74 | 17.82 | 17.51 | 1286958 |
| 1736293200 | 17.75 | 0.13 | 0.74 | 17.67 | 17.87 | 17.605 | 1416326 |
| 1736206800 | 17.62 | 0.2 | 1.15 | 17.64 | 17.96 | 17.58 | 1015661 |
| 1735947600 | 17.42 | 0 | 0.00 | 17.5372 | 17.5372 | 17.2 | 600087 |
| 1735861200 | 17.42 | -0.24 | -1.36 | 17.6885 | 17.85 | 17.345 | 939915 |
| 1735688400 | 17.66 | 0.27 | 1.55 | 17.4 | 17.68 | 17.4 | 785354 |
| 1735602000 | 17.39 | 0.31 | 1.81 | 16.92 | 17.4 | 16.83 | 1062344 |
| 1735342800 | 17.08 | -0.21 | -1.21 | 17.15 | 17.25 | 16.84 | 1204633 |
| 1735256400 | 17.29 | 0.17 | 0.99 | 17 | 17.4 | 16.95 | 1503634 |
| 1735077840 | 17.12 | 0.03 | 0.18 | 17.05 | 17.13 | 16.92 | 934717 |
| 1734997200 | 17.09 | -0.13 | -0.75 | 17.13 | 17.4 | 16.95 | 1253797 |
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
