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 | 0.62 | 4.03908794788 | 15.35 | 16.01 | 15.21 | 28094 | 15.68288792 | CS |
| 4 | 0.82 | 5.41254125413 | 15.15 | 16.01 | 15.01 | 26931 | 15.43768653 | CS |
| 12 | 0.16 | 1.01201771031 | 15.81 | 16.43 | 14.7 | 42385 | 15.37091118 | CS |
| 26 | -0.15 | -0.930521091811 | 16.12 | 16.56 | 14.7 | 31839 | 15.66316285 | CS |
| 52 | -0.03 | -0.1875 | 16 | 16.56 | 14.7 | 25820 | 15.76186749 | CS |
| 156 | -3.93 | -19.7487437186 | 19.9 | 20.51 | 12.92 | 29352 | 15.97314094 | CS |
| 260 | -3.93 | -19.7487437186 | 19.9 | 20.51 | 12.92 | 29352 | 15.97314094 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 15.97 | 0.13 | 0.82 | 16.04 | 16.17 | 15.8395 | 36031 |
| 1738280400 | 15.84 | -0.08 | -0.50 | 15.92 | 15.92 | 15.72 | 22080 |
| 1738194000 | 15.92 | 0.2 | 1.27 | 15.72 | 16.01 | 15.6785 | 24664 |
| 1738107600 | 15.72 | 0.41 | 2.68 | 15.32 | 15.89 | 15.3 | 60091 |
| 1738021200 | 15.31 | -0.07 | -0.46 | 15.23 | 15.41 | 15.21 | 19432 |
| 1737762000 | 15.38 | -0.29 | -1.85 | 15.35 | 15.44 | 15.3401 | 14201 |
| 1737675600 | 15.67 | 0 | 0.00 | 15.67 | 15.67 | 15.67 | 0 |
| 1737589200 | 15.67 | -0.02 | -0.13 | 15.7 | 15.72 | 15.4834 | 21473 |
| 1737502800 | 15.69 | 0.28 | 1.82 | 15.53 | 15.8 | 15.4955 | 35295 |
| 1737157200 | 15.41 | 0.08 | 0.52 | 15.29 | 15.48 | 15.29 | 33204 |
| 1737070800 | 15.33 | 0.09 | 0.59 | 15.17 | 15.34 | 15.17 | 15019 |
| 1736984400 | 15.24 | -0.03 | -0.20 | 15.24 | 15.3704 | 15.23 | 19400 |
| 1736898000 | 15.27 | 0.15 | 0.96 | 15.14 | 15.3032 | 15.135 | 10347 |
| 1736811600 | 15.125 | 0.01 | 0.03 | 15.14 | 15.14 | 15.0268 | 13621 |
| 1736552400 | 15.12 | -0.12 | -0.79 | 15.1888 | 15.2008 | 15.01 | 35618 |
| 1736379600 | 15.24 | 0.07 | 0.46 | 15.104 | 15.28 | 15.104 | 19807 |
| 1736293200 | 15.17 | -0.06 | -0.39 | 15.2041 | 15.23 | 15.09 | 33877 |
| 1736206800 | 15.23 | -0.09 | -0.59 | 15.3 | 15.3299 | 15.22 | 20121 |
| 1735947600 | 15.32 | 0.22 | 1.46 | 15.18 | 15.39 | 15.13 | 54095 |
| 1735861200 | 15.1 | 0.16 | 1.07 | 14.97 | 15.19 | 14.97 | 38618 |
| 1735688400 | 14.94 | 0.05 | 0.34 | 14.92 | 15.02 | 14.91 | 118407 |
| 1735602000 | 14.89 | 0.11 | 0.74 | 14.77 | 14.9492 | 14.72 | 143407 |
| 1735342800 | 14.78 | -0.08 | -0.54 | 14.8686 | 14.89 | 14.7 | 106752 |
| 1735256400 | 14.86 | 0.02 | 0.17 | 14.84 | 14.94 | 14.78 | 123167 |
| 1735077840 | 14.835 | 0.02 | 0.10 | 14.82 | 14.86 | 14.7581 | 37492 |
| 1734997200 | 14.82 | -0.1 | -0.67 | 15.05 | 15.05 | 14.79 | 71913 |
| 1734738000 | 14.92 | -0.03 | -0.20 | 14.9299 | 15.065 | 14.9 | 116486 |
| 1734651600 | 14.95 | -0.17 | -1.12 | 15.12 | 15.16 | 14.91 | 66979 |
| 1734565200 | 15.12 | -0.21 | -1.37 | 15.345 | 15.45 | 15.1 | 48818 |
| 1734478800 | 15.33 | -0.21 | -1.35 | 15.53 | 15.5737 | 15.32 | 57821 |
| 1734392400 | 15.54 | -0.18 | -1.11 | 15.7 | 15.7 | 15.5101 | 30060 |
| 1734133200 | 15.715 | -0.22 | -1.35 | 15.8 | 15.87 | 15.7 | 23044 |
| 1734046800 | 15.93 | -0 | -0.02 | 15.9921 | 16.02 | 15.83 | 40270 |
| 1733960400 | 15.933 | 0.05 | 0.33 | 16.0041 | 16.05 | 15.91 | 14680 |
| 1733874000 | 15.88 | 0.12 | 0.76 | 15.855 | 15.93 | 15.8 | 42694 |
| 1733787600 | 15.76 | -0.19 | -1.17 | 15.99 | 16 | 15.7 | 31301 |
| 1733528400 | 15.9473 | 0.03 | 0.17 | 15.93 | 16.43 | 15.9 | 22035 |
| 1733442000 | 15.92 | -0.17 | -1.06 | 16.05 | 16.079999 | 15.9 | 28806 |
| 1733355600 | 16.09 | 0.11 | 0.69 | 15.9414 | 16.09 | 15.9414 | 37419 |
| 1733269200 | 15.98 | 0.04 | 0.25 | 15.95 | 16.1 | 15.9201 | 58878 |
| 1733182800 | 15.94 | 0 | 0.00 | 15.93 | 15.99 | 15.89 | 46464 |
| 1732917840 | 15.94 | 0.19 | 1.21 | 15.8321 | 15.94 | 15.775 | 24579 |
| 1732750800 | 15.75 | 0.15 | 0.96 | 15.61 | 15.76 | 15.6 | 29630 |
| 1732664400 | 15.6 | -0.07 | -0.45 | 15.6335 | 15.6335 | 15.48 | 30809 |
| 1732578000 | 15.67 | 0.04 | 0.26 | 15.83 | 15.83 | 15.57 | 39602 |
| 1732318800 | 15.63 | 0.05 | 0.32 | 15.721 | 15.721 | 15.56 | 28795 |
| 1732232400 | 15.58 | -0.03 | -0.19 | 15.6333 | 15.7 | 15.56 | 25438 |
| 1732146000 | 15.61 | -0.05 | -0.32 | 15.645 | 15.69 | 15.57 | 20402 |
| 1732059600 | 15.66 | -0.14 | -0.85 | 15.715 | 15.72 | 15.55 | 29757 |
| 1731973200 | 15.795 | 0.1 | 0.61 | 15.72 | 15.83 | 15.6 | 52252 |
| 1731714000 | 15.7 | -0.28 | -1.75 | 15.88 | 15.9369 | 15.67 | 47778 |
| 1731627600 | 15.98 | 0.12 | 0.76 | 15.9 | 15.99 | 15.89 | 7863 |
| 1731541200 | 15.86 | 0.02 | 0.13 | 15.865 | 15.89 | 15.8 | 14884 |
| 1731454800 | 15.84 | -0.08 | -0.50 | 15.964 | 15.964 | 15.73 | 38167 |
| 1731368400 | 15.92 | 0.02 | 0.13 | 15.9 | 15.95 | 15.87 | 36124 |
| 1731109200 | 15.9 | 0.12 | 0.76 | 15.865 | 15.97 | 15.85 | 14015 |
| 1731022800 | 15.78 | 0.03 | 0.19 | 15.795 | 15.89 | 15.77 | 47909 |
| 1730936400 | 15.75 | -0.2 | -1.25 | 15.81 | 15.875 | 15.61 | 36209 |
| 1730850000 | 15.95 | 0.11 | 0.69 | 15.8169 | 15.95 | 15.81 | 20826 |
| 1730763600 | 15.84 | 0.01 | 0.06 | 15.83 | 15.93 | 15.81 | 26522 |
| 1730500800 | 15.83 | -0.06 | -0.38 | 15.93 | 15.94 | 15.83 | 25640 |
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
