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 | 0.02 | 0.127795527157 | 15.65 | 15.97 | 15.34 | 27722 | 15.6439841 | CS |
| 4 | -0.58 | -3.56923076923 | 16.25 | 16.25 | 15.34 | 22948 | 15.82668548 | CS |
| 12 | -0.5 | -3.09214594929 | 16.17 | 16.82 | 15.34 | 30044 | 16.12980085 | CS |
| 26 | -1.09 | -6.50357995227 | 16.76 | 16.85 | 15.34 | 27648 | 16.25687882 | CS |
| 52 | -0.58 | -3.56923076923 | 16.25 | 17.12 | 15.27 | 48295 | 16.27976047 | CS |
| 156 | -0.58 | -3.56923076923 | 16.25 | 17.12 | 15.27 | 48295 | 16.27976047 | CS |
| 260 | -0.58 | -3.56923076923 | 16.25 | 17.12 | 15.27 | 48295 | 16.27976047 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 15.67 | 0.1 | 0.64 | 15.57 | 15.75 | 15.55 | 13070 |
| 1732232400 | 15.57 | -0.36 | -2.26 | 15.85 | 15.97 | 15.5 | 69368 |
| 1732146000 | 15.93 | 0.18 | 1.14 | 15.63 | 15.93 | 15.56 | 13959 |
| 1732059600 | 15.75 | 0.13 | 0.83 | 15.63 | 15.85 | 15.63 | 13939 |
| 1731973200 | 15.62 | -0.15 | -0.95 | 15.65 | 15.75 | 15.34 | 28275 |
| 1731714000 | 15.77 | -0.23 | -1.44 | 16.05 | 16.05 | 15.68 | 16030 |
| 1731627600 | 16 | 0.04 | 0.25 | 16.07 | 16.07 | 15.86 | 3891 |
| 1731541200 | 15.96 | -0.04 | -0.25 | 16 | 16 | 15.84 | 15654 |
| 1731454800 | 16 | 0.24 | 1.52 | 15.86 | 16.01 | 15.63 | 39819 |
| 1731368400 | 15.76 | -0.02 | -0.13 | 15.89 | 16.01 | 15.65 | 29249 |
| 1731109200 | 15.78 | -0.26 | -1.62 | 16.05 | 16.05 | 15.63 | 80669 |
| 1731022800 | 16.04 | 0.05 | 0.31 | 16.079999 | 16.09 | 15.93 | 8429 |
| 1730936400 | 15.99 | -0.02 | -0.12 | 16.1 | 16.1 | 15.98 | 28227 |
| 1730850000 | 16.01 | 0.03 | 0.19 | 16.079999 | 16.25 | 16.004999 | 18689 |
| 1730763600 | 15.98 | 0.05 | 0.31 | 16.03 | 16.079999 | 15.89 | 17569 |
| 1730500800 | 15.93 | -0.01 | -0.06 | 15.92 | 16.059999 | 15.89 | 11974 |
| 1730414400 | 15.94 | -0.14 | -0.87 | 16.079999 | 16.1 | 15.8953 | 10141 |
| 1730328000 | 16.079999 | 0.05 | 0.31 | 16.09 | 16.1 | 15.9729 | 7407 |
| 1730241600 | 16.03 | 0.04 | 0.25 | 16.07 | 16.079999 | 15.95 | 4304 |
| 1730155200 | 15.99 | -0.26 | -1.60 | 16.25 | 16.25 | 15.96 | 28302 |
| 1729896000 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.21 | 27965 |
| 1729809600 | 16.25 | 0.09 | 0.56 | 16.219999 | 16.25 | 16.07 | 28775 |
| 1729723200 | 16.16 | -0.08 | -0.49 | 16.25 | 16.25 | 15.8215 | 37193 |
| 1729636800 | 16.239999 | 0.05 | 0.31 | 16.2 | 16.3 | 16.18 | 30713 |
| 1729550400 | 16.19 | -0.05 | -0.31 | 16.27 | 16.29 | 16.03 | 44962 |
| 1729291200 | 16.239999 | -0.01 | -0.06 | 16.29 | 16.29 | 16.19 | 17520 |
| 1729204800 | 16.25 | -0.05 | -0.31 | 16.3 | 16.3 | 16.129999 | 60517 |
| 1729118400 | 16.3 | 0.16 | 0.99 | 16.149999 | 16.32 | 16.05 | 48951 |
| 1729032000 | 16.14 | 0.05 | 0.31 | 16.07 | 16.2699 | 15.96 | 27137 |
| 1728945600 | 16.09 | -0.16 | -0.98 | 16.14 | 16.17 | 16.0011 | 16853 |
| 1728686400 | 16.25 | 0.26 | 1.63 | 16.05 | 16.3 | 16.05 | 27564 |
| 1728600000 | 15.99 | 0.03 | 0.19 | 16.02 | 16.2 | 15.83 | 17229 |
| 1728513600 | 15.96 | -0.03 | -0.19 | 15.95 | 16.16 | 15.8899 | 15749 |
| 1728427200 | 15.99 | 0.28 | 1.78 | 15.77 | 16.01 | 15.77 | 8273 |
| 1728340800 | 15.71 | -0.05 | -0.32 | 15.74 | 15.95 | 15.69 | 18813 |
| 1728081600 | 15.76 | -0.12 | -0.76 | 15.78 | 16.04 | 15.71 | 31879 |
| 1727995200 | 15.88 | -0.04 | -0.25 | 16 | 16 | 15.795 | 24170 |
| 1727908800 | 15.92 | -0.18 | -1.12 | 16.1 | 16.1 | 15.91 | 9398 |
| 1727822400 | 16.1 | -0.2 | -1.23 | 16.29 | 16.29 | 16.01 | 32448 |
| 1727736000 | 16.3 | 0.26 | 1.62 | 16.11 | 16.3 | 15.65 | 107332 |
| 1727476800 | 16.04 | -0.34 | -2.08 | 16.04 | 16.12 | 15.94 | 13540 |
| 1727390400 | 16.379999 | 0.2 | 1.24 | 16.25 | 16.43 | 16.23 | 55422 |
| 1727304000 | 16.18 | 0.01 | 0.06 | 16.23 | 16.27 | 16.129999 | 28784 |
| 1727217600 | 16.17 | -0.12 | -0.74 | 16.3 | 16.34 | 16.149999 | 41922 |
| 1727131200 | 16.29 | -0.01 | -0.06 | 16.35 | 16.3963 | 16.26 | 34903 |
| 1726872000 | 16.3 | -0.06 | -0.37 | 16.39 | 16.428 | 16.26 | 22407 |
| 1726785600 | 16.36 | -0.04 | -0.24 | 16.35 | 16.399999 | 16.329999 | 20252 |
| 1726699200 | 16.399999 | 0.05 | 0.31 | 16.399999 | 16.44 | 16.329999 | 19348 |
| 1726612800 | 16.35 | -0.03 | -0.18 | 16.329999 | 16.415 | 16.329999 | 28869 |
| 1726526400 | 16.379999 | 0.03 | 0.18 | 16.35 | 16.41 | 16.26 | 50121 |
| 1726267200 | 16.35 | 0.01 | 0.06 | 16.309999 | 16.399999 | 16.26 | 33294 |
| 1726180800 | 16.34 | -0.03 | -0.18 | 16.399999 | 16.42 | 16.27 | 40260 |
| 1726094400 | 16.37 | -0.07 | -0.43 | 16.48 | 16.48 | 16.28 | 6104 |
| 1726008000 | 16.44 | 0.06 | 0.37 | 16.39 | 16.45 | 16.2 | 125491 |
| 1725921600 | 16.379999 | -0.01 | -0.06 | 16.82 | 16.82 | 16.329999 | 14141 |
| 1725662400 | 16.39 | 0.12 | 0.74 | 16.329999 | 16.399999 | 16.32 | 14450 |
| 1725576000 | 16.27 | 0.08 | 0.49 | 16.21 | 16.27 | 16.19 | 6912 |
| 1725489600 | 16.19 | 0.04 | 0.25 | 16.18 | 16.25 | 16.14 | 8311 |
| 1725403200 | 16.149999 | -0.05 | -0.31 | 16.17 | 16.2 | 16.1 | 115675 |
| 1725057600 | 16.2 | 0 | 0.00 | 16.149999 | 16.239999 | 16.149999 | 20772 |
| 1724971200 | 16.2 | 0 | 0.00 | 16.2 | 16.21 | 16.14 | 7097 |
| 1724884800 | 16.2 | -0.06 | -0.37 | 16.26 | 16.26 | 16.14 | 12403 |
| 1724798400 | 16.26 | -0.03 | -0.18 | 16.2 | 16.305 | 16.2 | 8454 |
| 1724712000 | 16.29 | 0.02 | 0.12 | 16.3 | 16.399999 | 16.16 | 33250 |
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
