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 | -1.61773517076 | 16.69 | 16.76 | 16.04 | 2884118 | 16.47463905 | CS |
| 4 | 0.69 | 4.38652256834 | 15.73 | 16.91 | 15.53 | 2642198 | 16.42966115 | CS |
| 12 | 0.71 | 4.51941438574 | 15.71 | 16.91 | 15.085 | 2385089 | 15.87931574 | CS |
| 26 | -0.59 | -3.46854791299 | 17.01 | 18.72 | 15.085 | 1992154 | 16.58521582 | CS |
| 52 | 3.57 | 27.7821011673 | 12.85 | 18.72 | 12.775 | 2262959 | 16.31620784 | CS |
| 156 | 1.24 | 8.16864295125 | 15.18 | 18.72 | 8.14 | 3731215 | 12.4784414 | CS |
| 260 | 4.92 | 42.7826086957 | 11.5 | 18.72 | 4.26 | 4358704 | 11.13573343 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 16.42 | -0.05 | -0.30 | 16.55 | 16.61 | 16.399999 | 1981315 |
| 1738885200 | 16.469999 | -0.16 | -0.96 | 16.3 | 16.51 | 16.215 | 4087675 |
| 1738798800 | 16.629999 | -0.02 | -0.12 | 16.649999 | 16.665 | 16.5501 | 1935122 |
| 1738712400 | 16.649999 | 0.4 | 2.46 | 16.53 | 16.69 | 16.504999 | 1974984 |
| 1738626000 | 16.25 | -0.32 | -1.93 | 16.11 | 16.36 | 16.04 | 3368852 |
| 1738366800 | 16.57 | -0.22 | -1.31 | 16.69 | 16.76 | 16.54 | 2569888 |
| 1738280400 | 16.79 | 0.05 | 0.30 | 16.82 | 16.89 | 16.675 | 2301957 |
| 1738194000 | 16.739999 | 0.06 | 0.36 | 16.69 | 16.8855 | 16.67 | 2970600 |
| 1738107600 | 16.68 | -0.16 | -0.95 | 16.71 | 16.745 | 16.6 | 2530233 |
| 1738021200 | 16.84 | 0.09 | 0.54 | 16.86 | 16.91 | 16.745 | 2307278 |
| 1737762000 | 16.75 | 0.39 | 2.38 | 16.76 | 16.84 | 16.75 | 1807568 |
| 1737675600 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1737589200 | 16.36 | -0.37 | -2.21 | 16.45 | 16.45 | 16.35 | 2392583 |
| 1737502800 | 16.73 | 0.42 | 2.58 | 16.614999 | 16.739999 | 16.59 | 2446510 |
| 1737157200 | 16.309999 | -0.14 | -0.85 | 16.34 | 16.48 | 16.2701 | 2804922 |
| 1737070800 | 16.45 | 0.13 | 0.80 | 16.379999 | 16.489999 | 16.329999 | 2789928 |
| 1736984400 | 16.32 | 0.2 | 1.24 | 16.3 | 16.34 | 16.2 | 3141042 |
| 1736898000 | 16.12 | 0.22 | 1.38 | 16 | 16.129999 | 15.94 | 1999550 |
| 1736811600 | 15.9 | 0.35 | 2.25 | 15.73 | 15.9 | 15.705 | 2976985 |
| 1736552400 | 15.55 | -0.23 | -1.46 | 15.74 | 15.785 | 15.53 | 2609197 |
| 1736379600 | 15.78 | -0.1 | -0.63 | 15.625 | 15.8 | 15.59 | 2882454 |
| 1736293200 | 15.88 | 0.06 | 0.38 | 15.95 | 15.97 | 15.8201 | 3305785 |
| 1736206800 | 15.82 | 0.17 | 1.09 | 15.79 | 15.995 | 15.775 | 2992488 |
| 1735947600 | 15.65 | 0.14 | 0.90 | 15.555 | 15.65 | 15.48 | 1668439 |
| 1735861200 | 15.51 | -0.16 | -1.02 | 15.57 | 15.61 | 15.47 | 2370097 |
| 1735688400 | 15.67 | 0.01 | 0.06 | 15.69 | 15.765 | 15.6024 | 1420023 |
| 1735602000 | 15.66 | 0.03 | 0.19 | 15.625 | 15.685 | 15.56 | 2108104 |
| 1735342800 | 15.63 | -0.05 | -0.32 | 15.585 | 15.66 | 15.5601 | 1927161 |
| 1735256400 | 15.68 | 0.06 | 0.38 | 15.66 | 15.725 | 15.595 | 1379546 |
| 1735077840 | 15.62 | 0.2 | 1.30 | 15.43 | 15.62 | 15.43 | 808207 |
| 1734997200 | 15.42 | 0.11 | 0.72 | 15.27 | 15.43 | 15.22 | 2283259 |
| 1734738000 | 15.31 | -0.1 | -0.65 | 15.13 | 15.405 | 15.125 | 3215202 |
| 1734651600 | 15.41 | 0.32 | 2.12 | 15.495 | 15.54 | 15.38 | 3278312 |
| 1734565200 | 15.09 | -0.24 | -1.57 | 15.41 | 15.53 | 15.085 | 3089137 |
| 1734478800 | 15.33 | -0.19 | -1.22 | 15.385 | 15.45 | 15.31 | 1887297 |
| 1734392400 | 15.52 | -0.01 | -0.06 | 15.435 | 15.57 | 15.42 | 1767194 |
| 1734133200 | 15.53 | 0.25 | 1.64 | 15.515 | 15.565 | 15.4288 | 1342934 |
| 1734046800 | 15.28 | -0.49 | -3.11 | 15.385 | 15.43 | 15.24 | 2516269 |
| 1733960400 | 15.77 | -0.09 | -0.57 | 15.84 | 15.84 | 15.68 | 1822854 |
| 1733874000 | 15.86 | -0.02 | -0.13 | 15.91 | 15.925 | 15.86 | 1899246 |
| 1733787600 | 15.88 | 0.05 | 0.32 | 15.965 | 16.04 | 15.87 | 2309738 |
| 1733528400 | 15.83 | -0.11 | -0.69 | 15.935 | 15.95 | 15.77 | 1830696 |
| 1733442000 | 15.94 | 0.49 | 3.17 | 15.9 | 16.03 | 15.89 | 2493303 |
| 1733355600 | 15.45 | 0.08 | 0.52 | 15.47 | 15.51 | 15.42 | 1713647 |
| 1733269200 | 15.37 | 0.12 | 0.79 | 15.365 | 15.44 | 15.28 | 1619604 |
| 1733182800 | 15.25 | -0.2 | -1.29 | 15.31 | 15.33 | 15.145 | 2022681 |
| 1732917840 | 15.45 | 0.18 | 1.18 | 15.355 | 15.49 | 15.34 | 1532091 |
| 1732750800 | 15.27 | 0.17 | 1.13 | 15.1607 | 15.32 | 15.15 | 1758130 |
| 1732664400 | 15.1 | -0.24 | -1.56 | 15.28 | 15.285 | 15.09 | 2415341 |
| 1732578000 | 15.34 | 0.06 | 0.39 | 15.31 | 15.4 | 15.28 | 2660619 |
| 1732318800 | 15.28 | -0.36 | -2.30 | 15.16 | 15.32 | 15.13 | 3334175 |
| 1732232400 | 15.64 | -0.05 | -0.32 | 15.585 | 15.67 | 15.5001 | 2905353 |
| 1732146000 | 15.69 | -0.11 | -0.70 | 15.7 | 15.735 | 15.6 | 1566886 |
| 1732059600 | 15.8 | -0.09 | -0.57 | 15.62 | 15.83 | 15.6 | 2197909 |
| 1731973200 | 15.89 | 0.15 | 0.95 | 15.81 | 15.94 | 15.8 | 1893026 |
| 1731714000 | 15.74 | 0.26 | 1.68 | 15.72 | 15.775 | 15.67 | 3612634 |
| 1731627600 | 15.48 | 0.1 | 0.65 | 15.595 | 15.66 | 15.4718 | 1714002 |
| 1731541200 | 15.38 | -0.34 | -2.16 | 15.495 | 15.495 | 15.285 | 1923004 |
| 1731454800 | 15.72 | -0.31 | -1.93 | 15.88 | 15.89 | 15.6398 | 2021502 |
| 1731368400 | 16.03 | 0.02 | 0.12 | 16.075 | 16.12 | 15.995 | 1652323 |
| 1731109200 | 16.01 | -0.15 | -0.93 | 16.035 | 16.09 | 15.95 | 1676525 |
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
