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 | 0.16 | 0.984009840098 | 16.26 | 16.61 | 15.67 | 3411415 | 16.12104577 | CS |
| 4 | 0.47 | 2.94670846395 | 15.95 | 16.86 | 15.13 | 3834584 | 15.95502502 | CS |
| 12 | -1.36 | -7.64904386952 | 17.78 | 17.88 | 14.985 | 3919915 | 16.09184162 | CS |
| 26 | -2.59 | -13.6244082062 | 19.01 | 21.2 | 14.985 | 3418236 | 17.1971491 | CS |
| 52 | -2.11 | -11.3869400971 | 18.53 | 21.23 | 14.985 | 3642139 | 18.04026788 | CS |
| 156 | 4.41 | 36.7194004996 | 12.01 | 24.83 | 11.46 | 3914375 | 18.27613542 | CS |
| 260 | -5.47 | -24.9885792599 | 21.89 | 25.95 | 7.7 | 4338671 | 16.22051404 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 16.399999 | 0.14 | 0.86 | 16.37 | 16.61 | 16.26 | 3454409 |
| 1732146000 | 16.26 | 0.27 | 1.69 | 16.04 | 16.26 | 16.0148 | 2968143 |
| 1732059600 | 15.99 | -0.01 | -0.06 | 15.75 | 16.204999 | 15.75 | 4284258 |
| 1731973200 | 16 | 0.03 | 0.19 | 16.12 | 16.27 | 15.98 | 3434398 |
| 1731714000 | 15.97 | -0.24 | -1.48 | 16.26 | 16.465 | 15.865 | 2696999 |
| 1731627600 | 16.21 | -0.03 | -0.18 | 16.355 | 16.39 | 16.055 | 2715129 |
| 1731541200 | 16.239999 | -0.3 | -1.81 | 16.57 | 16.605 | 16.1401 | 3032049 |
| 1731454800 | 16.54 | 0.01 | 0.06 | 16.46 | 16.649999 | 16.379999 | 3957685 |
| 1731368400 | 16.53 | 0.25 | 1.54 | 16.18 | 16.55 | 16.105 | 3546236 |
| 1731109200 | 16.28 | -0.25 | -1.51 | 16.34 | 16.399999 | 16.18 | 2622502 |
| 1731022800 | 16.53 | -0.26 | -1.55 | 16.62 | 16.62 | 16.3 | 3591697 |
| 1730936400 | 16.79 | 1.4 | 9.10 | 16.149999 | 16.86 | 15.9 | 5869612 |
| 1730850000 | 15.39 | 0 | 0.00 | 15.32 | 15.48 | 15.19 | 2444078 |
| 1730763600 | 15.39 | 0.22 | 1.45 | 15.29 | 15.605 | 15.29 | 3001863 |
| 1730500800 | 15.17 | -0.34 | -2.19 | 15.61 | 15.695 | 15.13 | 3338412 |
| 1730414400 | 15.51 | 0 | 0.00 | 15.66 | 15.665 | 15.42 | 3093846 |
| 1730328000 | 15.51 | 0.16 | 1.04 | 15.4 | 15.755 | 15.335 | 3707176 |
| 1730241600 | 15.35 | -0.04 | -0.26 | 15.39 | 15.535 | 15.235 | 4123452 |
| 1730155200 | 15.39 | -0.33 | -2.10 | 15.25 | 15.79 | 15.25 | 5756668 |
| 1729896000 | 15.72 | 0.46 | 3.01 | 15.95 | 16.18 | 15.33 | 8312987 |
| 1729809600 | 15.26 | -0.02 | -0.13 | 15.35 | 15.4 | 14.985 | 4165921 |
| 1729723200 | 15.28 | -0.13 | -0.84 | 15.28 | 15.45 | 15.16 | 3471191 |
| 1729636800 | 15.41 | -0.07 | -0.45 | 15.52 | 15.53 | 15.28 | 3194819 |
| 1729550400 | 15.48 | 0.03 | 0.19 | 15.64 | 15.66 | 15.345 | 3658003 |
| 1729291200 | 15.45 | -0.17 | -1.09 | 15.4 | 15.55 | 15.27 | 3733504 |
| 1729204800 | 15.62 | -0.08 | -0.51 | 15.6 | 15.62 | 15.38 | 3335488 |
| 1729118400 | 15.7 | 0.02 | 0.13 | 15.79 | 15.805 | 15.645 | 2647682 |
| 1729032000 | 15.68 | -0.5 | -3.09 | 15.71 | 15.875 | 15.545 | 3815981 |
| 1728945600 | 16.18 | -0.21 | -1.28 | 16.149999 | 16.26 | 16.07 | 3313624 |
| 1728686400 | 16.39 | 0.21 | 1.30 | 16.129999 | 16.445 | 16.07 | 3950252 |
| 1728600000 | 16.18 | 0.25 | 1.57 | 15.92 | 16.329999 | 15.89 | 4550935 |
| 1728513600 | 15.93 | -0.14 | -0.87 | 15.87 | 16.17 | 15.81 | 3531184 |
| 1728427200 | 16.07 | -0.45 | -2.72 | 16.12 | 16.19 | 15.93 | 2431624 |
| 1728340800 | 16.52 | -0.07 | -0.42 | 16.59 | 16.69 | 16.45 | 1918105 |
| 1728081600 | 16.59 | 0.18 | 1.10 | 16.518899 | 16.665 | 16.335 | 1978279 |
| 1727995200 | 16.41 | 0.29 | 1.80 | 16.02 | 16.469999 | 15.905 | 2608911 |
| 1727908800 | 16.12 | -0.08 | -0.49 | 16.399999 | 16.51 | 16.055 | 2107841 |
| 1727822400 | 16.2 | 0.23 | 1.44 | 15.84 | 16.41 | 15.79 | 2933454 |
| 1727735520 | 15.97 | -0.01 | -0.06 | 15.92 | 16.135 | 15.7901 | 3753942 |
| 1727476800 | 15.98 | 0.13 | 0.82 | 16.04 | 16.175 | 15.885 | 4710740 |
| 1727390400 | 15.85 | -0.28 | -1.74 | 15.85 | 15.96 | 15.61 | 8060718 |
| 1727304000 | 16.129999 | -0.62 | -3.70 | 16.39 | 16.39 | 16.07 | 6770848 |
| 1727217600 | 16.75 | 0 | 0.00 | 17.09 | 17.12 | 16.7302 | 3393916 |
| 1727131200 | 16.75 | -0.15 | -0.89 | 16.89 | 17.075 | 16.645 | 4335005 |
| 1726872000 | 16.9 | 0 | 0.00 | 16.84 | 16.935 | 16.605 | 6225589 |
| 1726785600 | 16.9 | 0.47 | 2.86 | 16.76 | 17.029 | 16.52 | 2741161 |
| 1726699200 | 16.43 | 0.04 | 0.24 | 16.34 | 16.754999 | 16.204999 | 3687540 |
| 1726612800 | 16.39 | 0.32 | 1.99 | 16.125 | 16.42 | 16.04 | 9578156 |
| 1726526400 | 16.07 | 0.21 | 1.32 | 16.14 | 16.215 | 15.835 | 4748221 |
| 1726267200 | 15.86 | -0.14 | -0.88 | 16.125 | 16.335 | 15.68 | 7569608 |
| 1726180800 | 16 | 0.12 | 0.76 | 16.03 | 16.235 | 15.835 | 2445527 |
| 1726094400 | 15.88 | 0.01 | 0.06 | 15.94 | 15.94 | 15.47 | 3494774 |
| 1726008000 | 15.87 | -0.36 | -2.22 | 16.18 | 16.2 | 15.74 | 5227864 |
| 1725921600 | 16.23 | -0.04 | -0.25 | 16.32 | 16.495 | 16.204999 | 3398299 |
| 1725662400 | 16.27 | -0.42 | -2.52 | 16.81 | 16.955 | 16.239999 | 3683411 |
| 1725576000 | 16.69 | -0.16 | -0.95 | 16.96 | 17.045 | 16.62 | 3088927 |
| 1725489600 | 16.85 | -0.33 | -1.92 | 17.18 | 17.34 | 16.73 | 3232721 |
| 1725403200 | 17.18 | -0.59 | -3.32 | 17.505 | 17.525 | 16.94 | 3471237 |
| 1725057600 | 17.77 | -0.18 | -1.00 | 17.78 | 17.88 | 17.625 | 2619980 |
| 1724971200 | 17.95 | 0.14 | 0.79 | 18.03 | 18.115 | 17.77 | 1878488 |
| 1724884800 | 17.81 | -0.08 | -0.45 | 17.63 | 17.84 | 17.48 | 2649010 |
| 1724798400 | 17.89 | -0.12 | -0.67 | 17.93 | 18.03 | 17.72 | 1634148 |
| 1724712000 | 18.01 | 0.01 | 0.06 | 18.39 | 18.4 | 17.95 | 1673685 |
| 1724452800 | 18 | 0.54 | 3.09 | 17.6 | 18.045 | 17.6 | 1360823 |
| 1724366400 | 17.46 | -0.08 | -0.46 | 17.58 | 17.69 | 17.435 | 2135643 |
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
