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 | -0.4 | -2.48756218905 | 16.08 | 16.2 | 15.25 | 709272 | 15.60824561 | CS |
| 4 | -0.45 | -2.78983261004 | 16.13 | 16.75 | 15.04 | 1072424 | 15.77353787 | CS |
| 12 | -1.45 | -8.46468184472 | 17.13 | 17.32 | 15.04 | 1045020 | 16.20186635 | CS |
| 26 | -2.14 | -12.0089786756 | 17.82 | 17.99 | 15.04 | 968127 | 16.3330077 | CS |
| 52 | -0.16 | -1.0101010101 | 15.84 | 18.97 | 15.02 | 981345 | 16.8819605 | CS |
| 156 | -7.51 | -32.3846485554 | 23.19 | 23.86 | 13.49 | 779347 | 18.09856578 | CS |
| 260 | -2.07 | -11.661971831 | 17.75 | 26.925 | 13.49 | 640086 | 18.58633922 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 15.68 | 0.23 | 1.49 | 15.36 | 15.735 | 15.36 | 426634 |
| 1731714000 | 15.45 | -0.01 | -0.06 | 15.54 | 15.585 | 15.25 | 976110 |
| 1731627600 | 15.46 | -0.22 | -1.40 | 15.63 | 15.818 | 15.34 | 598747 |
| 1731541200 | 15.68 | -0.11 | -0.70 | 15.89 | 16.09 | 15.64 | 619750 |
| 1731454800 | 15.79 | -0.31 | -1.93 | 16.079999 | 16.2 | 15.78 | 925117 |
| 1731368400 | 16.1 | -0.04 | -0.25 | 16.27 | 16.52 | 16.09 | 1073037 |
| 1731109200 | 16.14 | 0.28 | 1.77 | 15.87 | 16.239999 | 15.7659 | 1152718 |
| 1731022800 | 15.86 | 0.04 | 0.25 | 15.95 | 16.105 | 15.78 | 1120021 |
| 1730936400 | 15.82 | -0.07 | -0.44 | 16.01 | 16.01 | 15.675 | 1704842 |
| 1730850000 | 15.89 | 0.8 | 5.30 | 16.34 | 16.75 | 15.37 | 2282954 |
| 1730763600 | 15.09 | -0.19 | -1.24 | 15.28 | 15.45 | 15.04 | 1149278 |
| 1730500800 | 15.28 | -0.22 | -1.42 | 15.62 | 15.67 | 15.23 | 688422 |
| 1730414400 | 15.5 | -0.24 | -1.52 | 15.73 | 15.76 | 15.49 | 921936 |
| 1730328000 | 15.74 | 0.08 | 0.51 | 15.61 | 15.89 | 15.55 | 1044243 |
| 1730241600 | 15.66 | -0.11 | -0.70 | 15.69 | 15.71 | 15.51 | 483954 |
| 1730155200 | 15.77 | 0.14 | 0.90 | 15.69 | 15.91 | 15.6 | 925192 |
| 1729896000 | 15.63 | -0.29 | -1.82 | 15.97 | 16.01 | 15.62 | 685759 |
| 1729809600 | 15.92 | -0.06 | -0.38 | 15.96 | 16.16 | 15.8 | 774503 |
| 1729723200 | 15.98 | -0.02 | -0.13 | 15.97 | 16.12 | 15.9 | 2742112 |
| 1729636800 | 16 | -0.23 | -1.42 | 16.129999 | 16.29 | 16 | 1153142 |
| 1729550400 | 16.23 | -0.35 | -2.11 | 16.48 | 16.54 | 16.2 | 487156 |
| 1729291200 | 16.579999 | 0.01 | 0.06 | 16.649999 | 16.67 | 16.5 | 921191 |
| 1729204800 | 16.57 | -0.15 | -0.90 | 16.62 | 16.62 | 16.39 | 919100 |
| 1729118400 | 16.719999 | 0.42 | 2.58 | 16.399999 | 16.81 | 16.329999 | 880563 |
| 1729032000 | 16.3 | 0.29 | 1.81 | 16.07 | 16.46 | 16.01 | 1057607 |
| 1728945600 | 16.01 | 0.31 | 1.97 | 15.81 | 16.125 | 15.68 | 874977 |
| 1728686400 | 15.7 | 0.26 | 1.68 | 15.5 | 15.71 | 15.43 | 540543 |
| 1728600000 | 15.44 | 0 | 0.00 | 15.37 | 15.532 | 15.245 | 562265 |
| 1728513600 | 15.44 | 0 | 0.00 | 15.39 | 15.465 | 15.19 | 571023 |
| 1728427200 | 15.44 | -0.07 | -0.45 | 15.52 | 15.67 | 15.34 | 690501 |
| 1728340800 | 15.51 | -0.1 | -0.64 | 15.52 | 15.555 | 15.35 | 791965 |
| 1728081600 | 15.61 | -0.43 | -2.68 | 16 | 16.03 | 15.565 | 1048286 |
| 1727995200 | 16.04 | -0.2 | -1.23 | 16.129999 | 16.18 | 15.88 | 3343488 |
| 1727908800 | 16.239999 | -0.19 | -1.16 | 16.26 | 16.379999 | 16.05 | 1119451 |
| 1727822400 | 16.43 | -0.1 | -0.60 | 16.6 | 16.6 | 16.28 | 1570647 |
| 1727736000 | 16.53 | 0.04 | 0.24 | 16.5 | 16.605 | 16.43 | 1236144 |
| 1727476800 | 16.489999 | 0.13 | 0.79 | 16.469999 | 16.594999 | 16.39 | 714556 |
| 1727390400 | 16.36 | -0.06 | -0.37 | 16.44 | 16.559999 | 16.245 | 578564 |
| 1727304000 | 16.42 | 0.14 | 0.86 | 16.35 | 16.54 | 16.295 | 824135 |
| 1727217600 | 16.28 | -0.13 | -0.79 | 16.379999 | 16.52 | 16.235 | 650271 |
| 1727131200 | 16.41 | 0.15 | 0.92 | 16.36 | 16.77 | 16.34 | 3350971 |
| 1726872000 | 16.26 | -0.16 | -0.97 | 16.3 | 16.53 | 16.2325 | 2734505 |
| 1726785600 | 16.42 | -0.16 | -0.97 | 16.71 | 16.8 | 16.32 | 667588 |
| 1726699200 | 16.579999 | -0.04 | -0.24 | 16.69 | 17.01 | 16.53 | 1260732 |
| 1726612800 | 16.62 | -0.36 | -2.12 | 17 | 17.04 | 16.469999 | 1910579 |
| 1726526400 | 16.98 | -0.1 | -0.59 | 17.17 | 17.17 | 16.96 | 759899 |
| 1726267200 | 17.08 | -0.02 | -0.12 | 17.25 | 17.3 | 16.99 | 795101 |
| 1726180800 | 17.1 | 0 | 0.00 | 17.2 | 17.27 | 16.94 | 875003 |
| 1726094400 | 17.1 | -0.06 | -0.35 | 16.95 | 17.26 | 16.88 | 578619 |
| 1726008000 | 17.16 | 0.29 | 1.72 | 16.93 | 17.195 | 16.81 | 1108335 |
| 1725921600 | 16.87 | 0 | 0.00 | 16.78 | 16.94 | 16.62 | 696837 |
| 1725662400 | 16.87 | 0.09 | 0.54 | 16.84 | 16.93 | 16.73 | 707997 |
| 1725576000 | 16.78 | -0.14 | -0.83 | 17.02 | 17.115 | 16.77 | 702159 |
| 1725489600 | 16.92 | 0.14 | 0.83 | 16.86 | 17.18 | 16.835 | 526529 |
| 1725403200 | 16.78 | 0.09 | 0.54 | 16.48 | 16.88 | 16.329999 | 1041118 |
| 1725057600 | 16.69 | -0.05 | -0.30 | 16.83 | 16.85 | 16.515 | 726101 |
| 1724971200 | 16.739999 | -0.09 | -0.53 | 16.84 | 16.85 | 16.475 | 1220254 |
| 1724884800 | 16.83 | -0.21 | -1.23 | 16.97 | 17.05 | 16.649999 | 546736 |
| 1724798400 | 17.04 | -0.11 | -0.64 | 17.13 | 17.32 | 17.03 | 616214 |
| 1724712000 | 17.15 | 0.3 | 1.78 | 16.99 | 17.265 | 16.92 | 834383 |
| 1724452800 | 16.85 | 0.27 | 1.63 | 16.629999 | 16.89 | 16.55 | 1188026 |
| 1724366400 | 16.579999 | -0.25 | -1.49 | 16.83 | 17.01 | 16.489999 | 904609 |
| 1724280000 | 16.83 | 0.47 | 2.87 | 16.59 | 16.83 | 16.46 | 1430485 |
| 1724193600 | 16.36 | 0.04 | 0.25 | 16.379999 | 16.48 | 16.27 | 1585187 |
| 1724107200 | 16.32 | 0.31 | 1.94 | 15.95 | 16.32 | 15.95 | 1225024 |
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
