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 | 0.94 | 6.95780903035 | 13.51 | 14.64 | 13.07 | 4947206 | 13.74990249 | CS |
| 4 | -2.4 | -14.2433234421 | 16.85 | 18.85 | 13.07 | 4298208 | 15.40880545 | CS |
| 12 | -6.43 | -30.7950191571 | 20.88 | 22.01 | 13.07 | 4213027 | 16.05912858 | CS |
| 26 | -3.62 | -20.0332042059 | 18.07 | 23.79 | 13.07 | 3618632 | 16.95800441 | CS |
| 52 | 5.25 | 57.0652173913 | 9.2 | 23.79 | 8.435 | 3439858 | 16.5858434 | CS |
| 156 | 6.27 | 76.6503667482 | 8.18 | 23.79 | 2.05 | 2510996 | 10.811442 | CS |
| 260 | -21.55 | -59.8611111111 | 36 | 37.05 | 2.05 | 2273455 | 11.86310153 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 14.09 | 0.59 | 4.37 | 13.25 | 14.64 | 13.1 | 8124642 |
| 1734651600 | 13.5 | 0.12 | 0.90 | 13.33 | 13.85 | 13.07 | 3680317 |
| 1734565200 | 13.38 | -0.12 | -0.89 | 13.8 | 14.19 | 13.225 | 4821113 |
| 1734478800 | 13.5 | -0.4 | -2.88 | 13.8 | 14.25 | 13.34 | 3166180 |
| 1734392400 | 13.9 | 0.24 | 1.76 | 13.51 | 14.1 | 13.3 | 5461994 |
| 1734133200 | 13.66 | 0.02 | 0.15 | 13.65 | 14.13 | 13.52 | 4259773 |
| 1734046800 | 13.64 | -0.72 | -5.01 | 14.5 | 15 | 13.63 | 4229867 |
| 1733960400 | 14.36 | -0.67 | -4.46 | 15.15 | 15.35 | 14.05 | 4973242 |
| 1733874000 | 15.03 | -1.52 | -9.18 | 15.69 | 16.16 | 14.94 | 4940695 |
| 1733787600 | 16.55 | 0.94 | 6.02 | 15.85 | 17 | 15.81 | 3649371 |
| 1733528400 | 15.61 | -0.79 | -4.82 | 16.54 | 16.7827 | 15.19 | 5741757 |
| 1733442000 | 16.399999 | -0.56 | -3.30 | 17.13 | 17.53 | 16.3 | 3040211 |
| 1733355600 | 16.96 | -1.03 | -5.73 | 18.1 | 18.38 | 16.78 | 4566219 |
| 1733269200 | 17.99 | -0.44 | -2.39 | 18.31 | 18.85 | 17.58 | 6141677 |
| 1733182800 | 18.43 | 1.1 | 6.35 | 17.54 | 18.82 | 17.33 | 6371144 |
| 1732917840 | 17.33 | 0.5 | 2.97 | 16.92 | 17.38 | 16.78 | 1167094 |
| 1732750800 | 16.83 | 0.55 | 3.38 | 16.45 | 17.16 | 16.445 | 1922428 |
| 1732664400 | 16.28 | -0.57 | -3.38 | 16.82 | 17.09 | 16.03 | 2808765 |
| 1732578000 | 16.85 | 0.87 | 5.44 | 16.85 | 17.14 | 15.91 | 4014050 |
| 1732318800 | 15.98 | -0.33 | -2.02 | 16.29 | 16.87 | 15.92 | 5126766 |
| 1732232400 | 16.309999 | -0.69 | -4.06 | 17.09 | 17.21 | 15.99 | 4716579 |
| 1732146000 | 17 | -1.01 | -5.61 | 18.21 | 18.41 | 16.76 | 4768015 |
| 1732059600 | 18.01 | 2.03 | 12.70 | 16.66 | 18.2515 | 16.37 | 6900445 |
| 1731973200 | 15.98 | 1.11 | 7.46 | 15.36 | 16.219999 | 14.97 | 5477739 |
| 1731714000 | 14.87 | -0.57 | -3.69 | 15.65 | 15.7 | 14.23 | 6190187 |
| 1731627600 | 15.44 | 1.96 | 14.54 | 14.96 | 16.8 | 14.81 | 9941951 |
| 1731541200 | 13.48 | -0.08 | -0.59 | 13.57 | 14.22 | 13.43 | 4695506 |
| 1731454800 | 13.56 | -0.24 | -1.74 | 13.56 | 14.29 | 13.45 | 4422834 |
| 1731368400 | 13.8 | 0.26 | 1.92 | 13.73 | 13.92 | 13.15 | 4894189 |
| 1731109200 | 13.54 | -0.1 | -0.73 | 13.61 | 14.19 | 13.4 | 4328457 |
| 1731022800 | 13.64 | -1.91 | -12.28 | 14.26 | 14.75 | 13.4495 | 11772834 |
| 1730936400 | 15.55 | -2.79 | -15.21 | 15.69 | 17.09 | 15.245 | 11853203 |
| 1730850000 | 18.34 | 0.25 | 1.38 | 17.93 | 18.39 | 16.195 | 5200404 |
| 1730763600 | 18.09 | 0.44 | 2.49 | 17.69 | 18.92 | 17.67 | 5824933 |
| 1730500800 | 17.65 | 0.85 | 5.06 | 16.99 | 17.66 | 16.774999 | 3847408 |
| 1730414400 | 16.8 | -0.24 | -1.41 | 16.93 | 17.42 | 16.45 | 3292703 |
| 1730328000 | 17.04 | 1.11 | 6.97 | 15.77 | 17.2 | 15.65 | 3542769 |
| 1730241600 | 15.93 | 0.58 | 3.78 | 15.2 | 15.95 | 15.18 | 2472042 |
| 1730155200 | 15.35 | -0.84 | -5.19 | 16.379999 | 16.59 | 15.33 | 3253205 |
| 1729896000 | 16.19 | -1.01 | -5.87 | 17.53 | 17.84 | 16.0301 | 3674413 |
| 1729809600 | 17.2 | 1.26 | 7.90 | 16.079999 | 17.36 | 16.02 | 3894909 |
| 1729723200 | 15.94 | -0.09 | -0.56 | 16.05 | 16.37 | 15.68 | 2185433 |
| 1729636800 | 16.03 | 0.06 | 0.38 | 15.79 | 16.17 | 15.79 | 1947463 |
| 1729550400 | 15.97 | -0.38 | -2.32 | 16.41 | 16.83 | 15.74 | 3600453 |
| 1729291200 | 16.35 | -0.45 | -2.68 | 16.99 | 17.11 | 16.16 | 4290993 |
| 1729204800 | 16.8 | -1 | -5.62 | 17.79 | 17.914 | 16.745 | 2683142 |
| 1729118400 | 17.8 | 0.43 | 2.48 | 17.55 | 17.91 | 17.12 | 2085404 |
| 1729032000 | 17.37 | -0.21 | -1.19 | 17.31 | 17.84 | 16.97 | 2609981 |
| 1728945600 | 17.58 | -0.42 | -2.33 | 18.01 | 18.2 | 17.45 | 2177807 |
| 1728686400 | 18 | 0.66 | 3.81 | 17.32 | 18.125 | 17.21 | 2580204 |
| 1728600000 | 17.34 | -0.84 | -4.62 | 18.02 | 18.17 | 17.28 | 3826475 |
| 1728513600 | 18.18 | -0.1 | -0.55 | 17.87 | 18.56 | 17.7059 | 2878670 |
| 1728427200 | 18.28 | -0.2 | -1.08 | 18.57 | 19 | 17.98 | 2046176 |
| 1728340800 | 18.48 | -1.66 | -8.24 | 19.92 | 20.24 | 18.17 | 3397333 |
| 1728081600 | 20.14 | 0.95 | 4.95 | 19.5 | 20.26 | 19.28 | 2714955 |
| 1727995200 | 19.19 | -1.06 | -5.23 | 20.18 | 20.47 | 19.12 | 2411828 |
| 1727908800 | 20.25 | -0.38 | -1.84 | 20.2 | 20.42 | 19.22 | 2355656 |
| 1727822400 | 20.63 | -0.58 | -2.73 | 21.25 | 21.6075 | 20.4 | 2072653 |
| 1727736000 | 21.21 | 0.22 | 1.05 | 20.88 | 22.01 | 20.63 | 2497872 |
| 1727476800 | 20.99 | 0.51 | 2.49 | 20.39 | 21.505 | 20.25 | 3313864 |
| 1727390400 | 20.48 | -1.1 | -5.10 | 21.71 | 21.89 | 20.31 | 2669557 |
| 1727304000 | 21.58 | -0.13 | -0.60 | 21.67 | 22.02 | 21.01 | 2534588 |
| 1727217600 | 21.71 | -0.62 | -2.78 | 22.39 | 22.51 | 21.67 | 2370642 |
| 1727131200 | 22.33 | -0.6 | -2.62 | 22.77 | 23.0899 | 21.88 | 3003795 |
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
