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 | -0.68 | -4 | 17 | 17 | 15.81 | 1550641 | 16.46365234 | CS |
| 4 | -1.73 | -9.58448753463 | 18.05 | 19.09 | 15.81 | 1868553 | 17.69427284 | CS |
| 12 | -0.8 | -4.67289719626 | 17.12 | 19.6889 | 15.81 | 1907569 | 17.91489251 | CS |
| 26 | -2.79 | -14.5996860283 | 19.11 | 21.95 | 15.62 | 2067965 | 18.27580673 | CS |
| 52 | -1.83 | -10.0826446281 | 18.15 | 24.34 | 15.62 | 2190114 | 19.37388935 | CS |
| 156 | -2.52 | -13.3757961783 | 18.84 | 24.34 | 12.415 | 2138095 | 17.13326737 | CS |
| 260 | -0.02 | -0.122399020808 | 16.34 | 30.84 | 9.09 | 1973888 | 18.38105377 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 16.19 | -0.29 | -1.76 | 16.25 | 16.489999 | 16.015 | 1839188 |
| 1741390800 | 16.48 | 0 | 0.00 | 16.489999 | 16.66 | 16 | 1637673 |
| 1741304400 | 16.48 | -0.18 | -1.08 | 16.54 | 16.94 | 16.415 | 1054224 |
| 1741218000 | 16.66 | 0.11 | 0.66 | 16.559999 | 16.774999 | 16.2225 | 1646087 |
| 1741131600 | 16.55 | -0.68 | -3.95 | 17 | 17 | 16.309999 | 1576031 |
| 1741045200 | 17.23 | -0.74 | -4.12 | 18.02 | 18.1 | 17.15 | 1452587 |
| 1740786000 | 17.97 | 0.48 | 2.74 | 17.49 | 17.98 | 17.32 | 1949967 |
| 1740699600 | 17.49 | -0.28 | -1.58 | 17.74 | 17.74 | 17.355 | 2063425 |
| 1740613200 | 17.77 | -0.38 | -2.09 | 18.1 | 18.2 | 17.6 | 1897161 |
| 1740526800 | 18.15 | -0.76 | -4.02 | 18.87 | 18.87 | 17.535 | 3565799 |
| 1740440400 | 18.91 | 0.52 | 2.83 | 18.39 | 19.09 | 18.24 | 2167789 |
| 1740181200 | 18.39 | -0.28 | -1.50 | 18.69 | 18.785 | 18.245 | 1586205 |
| 1740094800 | 18.67 | 0.45 | 2.47 | 18.23 | 18.83 | 18.11 | 1842323 |
| 1740008400 | 18.22 | 0.13 | 0.72 | 17.95 | 18.255 | 17.7 | 1243665 |
| 1739922000 | 18.09 | -0.18 | -0.99 | 18.28 | 18.49 | 17.96 | 1668671 |
| 1739576400 | 18.27 | 0.05 | 0.27 | 18.3 | 18.35 | 17.91 | 1381743 |
| 1739490000 | 18.22 | 0.74 | 4.23 | 17.64 | 18.235 | 17.63 | 1648608 |
| 1739403600 | 17.48 | -0.31 | -1.74 | 17.4 | 17.91 | 17.4 | 2218642 |
| 1739317200 | 17.79 | -0.42 | -2.31 | 18.05 | 18.15 | 17.74 | 3062710 |
| 1739230800 | 18.21 | -0.23 | -1.25 | 18.4 | 18.425 | 18.08 | 1979301 |
| 1738971600 | 18.44 | -0.62 | -3.25 | 19.01 | 19.05 | 18.16 | 2089710 |
| 1738885200 | 19.06 | -0.13 | -0.68 | 19.5 | 19.6889 | 19.05 | 1988142 |
| 1738798800 | 19.19 | -0.03 | -0.16 | 19.19 | 19.44 | 19.09 | 1964342 |
| 1738712400 | 19.22 | 0.56 | 3.00 | 18.81 | 19.275 | 18.69 | 1646861 |
| 1738626000 | 18.66 | -0.37 | -1.94 | 18.33 | 18.91 | 18.08 | 2906587 |
| 1738366800 | 19.03 | 0.18 | 0.95 | 18.73 | 19.67 | 18.695 | 4983847 |
| 1738280400 | 18.85 | 0.76 | 4.20 | 17 | 19.01 | 17 | 6623676 |
| 1738194000 | 18.09 | -0.27 | -1.47 | 18.48 | 18.73 | 18.06 | 3411371 |
| 1738107600 | 18.36 | 0.12 | 0.66 | 18.13 | 18.5 | 18.015 | 2426994 |
| 1738021200 | 18.24 | 0.7 | 3.99 | 17.67 | 18.25 | 17.585 | 2456599 |
| 1737762000 | 17.54 | -0.08 | -0.45 | 17.76 | 17.76 | 17.27 | 1888546 |
| 1737675600 | 17.62 | 0 | 0.00 | 17.62 | 17.62 | 17.62 | 0 |
| 1737589200 | 17.62 | 0.08 | 0.46 | 17.6 | 17.66 | 17.44 | 1447558 |
| 1737502800 | 17.54 | 0.17 | 0.98 | 17.415 | 17.7 | 17.01 | 2559928 |
| 1737157200 | 17.37 | -0.2 | -1.14 | 17.53 | 17.75 | 17.3 | 1397790 |
| 1737070800 | 17.57 | -0.15 | -0.85 | 17.84 | 17.84 | 17.5126 | 1908078 |
| 1736984400 | 17.72 | 0.33 | 1.90 | 17.74 | 17.895 | 17.6264 | 1357389 |
| 1736898000 | 17.39 | -0.03 | -0.17 | 17.51 | 17.65 | 17.205 | 1026483 |
| 1736811600 | 17.42 | -0.2 | -1.14 | 17.55 | 17.55 | 16.9 | 1893889 |
| 1736552400 | 17.62 | -0.24 | -1.34 | 17.7 | 17.85 | 17.4801 | 1624669 |
| 1736379600 | 17.86 | 0.19 | 1.08 | 17.85 | 17.91 | 17.23 | 1614109 |
| 1736293200 | 17.67 | -0.17 | -0.95 | 17.94 | 18.08 | 17.63 | 1426429 |
| 1736206800 | 17.84 | 0.23 | 1.31 | 17.78 | 18.04 | 17.76 | 1525326 |
| 1735947600 | 17.61 | 0.19 | 1.09 | 17.57 | 17.72 | 17.2629 | 1333685 |
| 1735861200 | 17.42 | 0.12 | 0.69 | 17.43 | 17.64 | 17.27 | 1072787 |
| 1735688400 | 17.3 | -0.04 | -0.23 | 17.42 | 17.6 | 17.26 | 997756 |
| 1735602000 | 17.34 | 0.15 | 0.87 | 16.97 | 17.45 | 16.81 | 1445858 |
| 1735342800 | 17.19 | -0.28 | -1.60 | 17.34 | 17.47 | 17.105 | 914360 |
| 1735256400 | 17.47 | 0.03 | 0.17 | 17.32 | 17.485 | 17.32 | 723406 |
| 1735077840 | 17.44 | 0.12 | 0.69 | 17.33 | 17.44 | 17.1492 | 376546 |
| 1734997200 | 17.32 | -0.07 | -0.40 | 17.24 | 17.72 | 17.165 | 1415859 |
| 1734738000 | 17.39 | 0.74 | 4.44 | 16.54 | 17.46 | 16.5 | 2345930 |
| 1734651600 | 16.649999 | -0.14 | -0.83 | 16.98 | 17.09 | 16.61 | 1416441 |
| 1734565200 | 16.79 | -0.16 | -0.94 | 16.95 | 17.14 | 16.77 | 1726337 |
| 1734478800 | 16.95 | -0.16 | -0.94 | 17.12 | 17.17 | 16.8 | 1589637 |
| 1734392400 | 17.11 | -0.19 | -1.10 | 17.26 | 17.42 | 17.08 | 1578600 |
| 1734133200 | 17.3 | -0.07 | -0.40 | 17.32 | 17.5 | 17.27 | 1312281 |
| 1734046800 | 17.37 | -0.11 | -0.63 | 17.41 | 17.45 | 17.04 | 1805334 |
| 1733960400 | 17.48 | 0.05 | 0.29 | 17.51 | 17.595 | 17.35 | 1506804 |
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
