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 | 0.13 | 0.784077201448 | 16.58 | 16.98 | 16.5 | 63218 | 16.76665239 | CS |
| 4 | 0.69 | 4.30711610487 | 16.02 | 16.98 | 16.02 | 73569 | 16.47468049 | CS |
| 12 | 0.56 | 3.46749226006 | 16.15 | 16.98 | 15.83 | 38547 | 16.33003349 | CS |
| 26 | 0.66 | 4.11214953271 | 16.05 | 16.98 | 15.69 | 45163 | 16.23189814 | CS |
| 52 | 0.46 | 2.83076923077 | 16.25 | 16.98 | 15.69 | 52729 | 16.22323028 | CS |
| 156 | 0.46 | 2.83076923077 | 16.25 | 16.98 | 15.69 | 52729 | 16.22323028 | CS |
| 260 | 0.46 | 2.83076923077 | 16.25 | 16.98 | 15.69 | 52729 | 16.22323028 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 16.98 | 0.23 | 1.37 | 16.84 | 16.98 | 16.7 | 62228 |
| 1732917840 | 16.75 | 0.15 | 0.90 | 16.649999 | 16.8 | 16.6 | 134999 |
| 1732750800 | 16.6 | 0.05 | 0.30 | 16.55 | 16.649999 | 16.52 | 20541 |
| 1732664400 | 16.55 | -0.03 | -0.18 | 16.579999 | 16.69 | 16.5 | 35102 |
| 1732578000 | 16.579999 | 0.13 | 0.79 | 16.6 | 16.67 | 16.53 | 67517 |
| 1732318800 | 16.45 | 0.1 | 0.61 | 16.48 | 16.6 | 16.320599 | 75196 |
| 1732232400 | 16.35 | 0.2 | 1.24 | 16.239999 | 16.45 | 16.149999 | 90291 |
| 1732146000 | 16.149999 | -0.1 | -0.62 | 16.35 | 16.39 | 16.059999 | 153862 |
| 1732059600 | 16.25 | -0.13 | -0.79 | 16.44 | 16.454999 | 16.23 | 178459 |
| 1731973200 | 16.379999 | -0.25 | -1.50 | 16.629999 | 16.692 | 16.36 | 229966 |
| 1731714000 | 16.629999 | 0.08 | 0.48 | 16.55 | 16.649999 | 16.4498 | 47109 |
| 1731627600 | 16.55 | -0.13 | -0.78 | 16.68 | 16.8 | 16.5011 | 55728 |
| 1731541200 | 16.68 | 0.03 | 0.18 | 16.629999 | 16.7 | 16.41 | 35245 |
| 1731454800 | 16.649999 | 0.15 | 0.91 | 16.5 | 16.6961 | 16.3995 | 40075 |
| 1731368400 | 16.5 | -0.01 | -0.06 | 16.51 | 16.67 | 16.400099 | 39980 |
| 1731109200 | 16.51 | -0.12 | -0.72 | 16.6 | 16.67 | 16.45 | 13700 |
| 1731022800 | 16.629999 | -0.02 | -0.12 | 16.649999 | 16.73 | 16.5 | 32717 |
| 1730936400 | 16.649999 | 0.35 | 2.15 | 16.35 | 16.67 | 16.309999 | 75731 |
| 1730850000 | 16.3 | 0.18 | 1.12 | 16.02 | 16.37 | 16.02 | 9357 |
| 1730763600 | 16.12 | -0.17 | -1.04 | 16.3 | 16.329999 | 16.07 | 12636 |
| 1730500800 | 16.29 | -0.04 | -0.24 | 16.34 | 16.399999 | 16.23 | 24160 |
| 1730414400 | 16.329999 | 0.28 | 1.74 | 16.05 | 16.35 | 16.05 | 20201 |
| 1730328000 | 16.05 | -0.01 | -0.06 | 16.059999 | 16.2 | 15.97 | 40128 |
| 1730241600 | 16.059999 | -0.05 | -0.31 | 16.02 | 16.149999 | 15.99 | 40284 |
| 1730155200 | 16.11 | -0.24 | -1.47 | 16.37 | 16.399999 | 16.059999 | 28176 |
| 1729896000 | 16.35 | -0.01 | -0.06 | 16.39 | 16.489999 | 16.329999 | 17761 |
| 1729809600 | 16.36 | 0.16 | 0.99 | 16.2 | 16.36 | 16.16 | 27507 |
| 1729723200 | 16.2 | -0.01 | -0.06 | 16.19 | 16.23 | 16.1 | 17886 |
| 1729636800 | 16.21 | 0.11 | 0.68 | 16.01 | 16.25 | 16.01 | 19569 |
| 1729550400 | 16.1 | 0.09 | 0.56 | 16 | 16.1 | 15.97 | 35021 |
| 1729291200 | 16.01 | 0.06 | 0.38 | 15.99 | 16.09 | 15.96 | 17868 |
| 1729204800 | 15.95 | -0.08 | -0.50 | 15.87 | 16.1 | 15.87 | 24713 |
| 1729118400 | 16.03 | -0.08 | -0.50 | 16.219999 | 16.219999 | 15.86 | 33759 |
| 1729032000 | 16.11 | 0.14 | 0.88 | 16.04 | 16.1915 | 15.93 | 23237 |
| 1728945600 | 15.97 | -0.07 | -0.44 | 16.129999 | 16.129999 | 15.92 | 17056 |
| 1728686400 | 16.04 | 0.05 | 0.31 | 16 | 16.075 | 15.96 | 13231 |
| 1728600000 | 15.99 | -0.05 | -0.31 | 16.05 | 16.1 | 15.9 | 17642 |
| 1728513600 | 16.04 | -0.01 | -0.06 | 16 | 16.094 | 15.9 | 17369 |
| 1728427200 | 16.05 | 0.12 | 0.75 | 15.93 | 16.059999 | 15.88 | 15470 |
| 1728340800 | 15.93 | -0.05 | -0.31 | 16.03 | 16.03 | 15.88 | 12507 |
| 1728081600 | 15.98 | -0.04 | -0.25 | 16.07 | 16.1456 | 15.93 | 24885 |
| 1727995200 | 16.02 | 0.03 | 0.19 | 16.02 | 16.129999 | 15.92 | 39873 |
| 1727908800 | 15.99 | 0.14 | 0.88 | 15.85 | 16 | 15.85 | 30620 |
| 1727822400 | 15.85 | -0.36 | -2.22 | 16.11 | 16.16 | 15.85 | 52807 |
| 1727736000 | 16.21 | -0.02 | -0.12 | 16.05 | 16.244399 | 15.83 | 35044 |
| 1727476800 | 16.23 | 0.08 | 0.50 | 16.1916 | 16.23 | 16.149999 | 13379 |
| 1727390400 | 16.149999 | 0.14 | 0.87 | 16.059999 | 16.23 | 16.059999 | 16006 |
| 1727304000 | 16.01 | -0.17 | -1.05 | 16.2 | 16.25 | 16.01 | 19935 |
| 1727217600 | 16.18 | -0.07 | -0.43 | 16.25 | 16.25 | 16.07 | 12369 |
| 1727131200 | 16.25 | 0.01 | 0.06 | 16.35 | 16.35 | 16.14 | 7383 |
| 1726872000 | 16.239999 | -0.01 | -0.06 | 16.32 | 16.329999 | 16.16 | 9179 |
| 1726785600 | 16.25 | 0.11 | 0.68 | 16.23 | 16.34 | 16.129999 | 19818 |
| 1726699200 | 16.14 | 0.15 | 0.94 | 16.05 | 16.2 | 15.99 | 20476 |
| 1726612800 | 15.99 | -0.22 | -1.36 | 16.21 | 16.25 | 15.9 | 28015 |
| 1726526400 | 16.21 | -0.06 | -0.37 | 16.3 | 16.325 | 16.059999 | 27615 |
| 1726267200 | 16.27 | 0.04 | 0.25 | 16.36 | 16.39 | 16.219999 | 6520 |
| 1726180800 | 16.23 | 0.01 | 0.06 | 16.25 | 16.35 | 16.2 | 10051 |
| 1726094400 | 16.219999 | 0.05 | 0.31 | 16.149999 | 16.219999 | 16.0513 | 16840 |
| 1726008000 | 16.17 | 0.01 | 0.06 | 16.149999 | 16.1824 | 16.09 | 9479 |
| 1725921600 | 16.16 | 0.11 | 0.69 | 16.1 | 16.36 | 16.02 | 18244 |
| 1725662400 | 16.05 | -0.07 | -0.46 | 16.129999 | 16.2299 | 16.024999 | 16262 |
| 1725576000 | 16.123999 | -0.02 | -0.10 | 16.05 | 16.149999 | 16.01 | 15510 |
| 1725489600 | 16.14 | -0.09 | -0.55 | 16.29 | 16.39 | 16.05 | 16921 |
| 1725403200 | 16.23 | -0.02 | -0.12 | 16.3 | 16.3 | 16.14 | 15246 |
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
