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 | 0.009 | 0.0590318772137 | 15.246 | 15.46 | 15.1 | 59240 | 15.42278945 | CS |
| 4 | -0.2651 | -1.70810755085 | 15.5201 | 15.61 | 15.099 | 25523 | 15.38620344 | CS |
| 12 | -0.305 | -1.96015424165 | 15.56 | 15.62 | 15.099 | 16496 | 15.35737116 | CS |
| 26 | -0.075 | -0.489236790607 | 15.33 | 15.63 | 14.9 | 22406 | 15.31433528 | CS |
| 52 | -0.395 | -2.52396166134 | 15.65 | 16.9 | 14.9 | 20539 | 15.44113803 | CS |
| 156 | -4.095 | -21.1627906977 | 19.35 | 20.0399 | 14.81 | 15610 | 16.29630258 | CS |
| 260 | -2.985 | -16.3651315789 | 18.24 | 20.19 | 14.05 | 16714 | 16.82956633 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 15.255 | -0.18 | -1.20 | 15.3042 | 15.46 | 15.2 | 11105 |
| 1735688400 | 15.4398 | 0.26 | 1.71 | 15.1 | 15.4398 | 15.1 | 217741 |
| 1735602000 | 15.18 | -0.03 | -0.19 | 15.4 | 15.4 | 15.13 | 3742 |
| 1735342800 | 15.2095 | -0.01 | -0.07 | 15.246 | 15.26 | 15.15 | 4370 |
| 1735256400 | 15.22 | -0.06 | -0.39 | 15.29 | 15.3728 | 15.22 | 7207 |
| 1735077840 | 15.28 | 0.08 | 0.53 | 15.3 | 15.3 | 15.21 | 9959 |
| 1734997200 | 15.2 | 0 | 0.00 | 15.15 | 15.44 | 15.15 | 12235 |
| 1734738000 | 15.2 | 0.06 | 0.39 | 15.1141 | 15.3 | 15.099 | 31751 |
| 1734651600 | 15.141 | -0.11 | -0.71 | 15.11 | 15.25 | 15.11 | 23695 |
| 1734565200 | 15.25 | -0.24 | -1.55 | 15.4893 | 15.49 | 15.1233 | 30772 |
| 1734478800 | 15.49 | 0.05 | 0.32 | 15.45 | 15.5 | 15.371 | 20627 |
| 1734392400 | 15.44 | -0.01 | -0.06 | 15.4787 | 15.49 | 15.37 | 16687 |
| 1734133200 | 15.45 | -0.1 | -0.64 | 15.4128 | 15.49 | 15.4128 | 13788 |
| 1734046800 | 15.55 | 0 | 0.00 | 15.6 | 15.6 | 15.49 | 7072 |
| 1733960400 | 15.55 | 0.02 | 0.13 | 15.45 | 15.61 | 15.45 | 15937 |
| 1733874000 | 15.53 | 0.05 | 0.36 | 15.5399 | 15.5399 | 15.38 | 7162 |
| 1733787600 | 15.475 | -0.07 | -0.42 | 15.5 | 15.54 | 15.45 | 13416 |
| 1733528400 | 15.54 | 0.07 | 0.48 | 15.5201 | 15.575 | 15.4706 | 12156 |
| 1733442000 | 15.4657 | 0.16 | 1.02 | 15.3448 | 15.4657 | 15.31 | 9754 |
| 1733355600 | 15.31 | 0.01 | 0.07 | 15.35 | 15.38 | 15.23 | 19195 |
| 1733269200 | 15.3 | 0.02 | 0.13 | 15.3018 | 15.4 | 15.28 | 42255 |
| 1733182800 | 15.28 | -0.05 | -0.33 | 15.3734 | 15.379 | 15.28 | 6284 |
| 1732917840 | 15.33 | 0.02 | 0.13 | 15.302 | 15.38 | 15.3 | 7080 |
| 1732750800 | 15.31 | 0.06 | 0.39 | 15.3 | 15.33 | 15.18 | 6335 |
| 1732664400 | 15.25 | 0.05 | 0.33 | 15.2731 | 15.29 | 15.1783 | 10171 |
| 1732578000 | 15.2 | 0.06 | 0.40 | 15.2393 | 15.25 | 15.2 | 12465 |
| 1732318800 | 15.14 | -0.01 | -0.09 | 15.175 | 15.28 | 15.14 | 19224 |
| 1732232400 | 15.1539 | 0 | 0.03 | 15.15 | 15.2 | 15.15 | 13903 |
| 1732146000 | 15.15 | -0.08 | -0.53 | 15.29 | 15.29 | 15.15 | 13083 |
| 1732059600 | 15.23 | 0.03 | 0.20 | 15.29 | 15.2999 | 15.16 | 5812 |
| 1731973200 | 15.2 | 0.03 | 0.20 | 15.16 | 15.33 | 15.16 | 12960 |
| 1731714000 | 15.17 | -0.14 | -0.90 | 15.245 | 15.3 | 15.15 | 5196 |
| 1731627600 | 15.3072 | 0.01 | 0.08 | 15.29 | 15.41 | 15.25 | 19173 |
| 1731541200 | 15.295 | -0.01 | -0.03 | 15.3359 | 15.3359 | 15.29 | 3601 |
| 1731454800 | 15.3 | -0.11 | -0.71 | 15.4 | 15.4 | 15.2985 | 8112 |
| 1731368400 | 15.41 | -0.06 | -0.41 | 15.42 | 15.52 | 15.35 | 9673 |
| 1731109200 | 15.4741 | 0.09 | 0.58 | 15.405 | 15.51 | 15.4 | 15767 |
| 1731022800 | 15.385 | -0.03 | -0.16 | 15.3763 | 15.4 | 15.35 | 17737 |
| 1730936400 | 15.41 | 0.05 | 0.33 | 15.455 | 15.455 | 15.355 | 12909 |
| 1730850000 | 15.3599 | 0.07 | 0.46 | 15.315 | 15.37 | 15.25 | 7353 |
| 1730763600 | 15.2898 | -0.02 | -0.13 | 15.31 | 15.38 | 15.26 | 9361 |
| 1730500800 | 15.31 | 0.01 | 0.08 | 15.35 | 15.4 | 15.3 | 11452 |
| 1730414400 | 15.2973 | 0.03 | 0.18 | 15.3599 | 15.3599 | 15.27 | 6026 |
| 1730328000 | 15.27 | -0.01 | -0.07 | 15.325 | 15.355 | 15.27 | 7624 |
| 1730241600 | 15.2803 | -0.12 | -0.78 | 15.42 | 15.4499 | 15.27 | 10845 |
| 1730155200 | 15.4 | -0.03 | -0.19 | 15.45 | 15.62 | 15.39 | 33745 |
| 1729896000 | 15.43 | 0.06 | 0.39 | 15.43 | 15.43 | 15.4001 | 13720 |
| 1729809600 | 15.37 | 0.06 | 0.39 | 15.33 | 15.3918 | 15.33 | 3387 |
| 1729723200 | 15.31 | -0.1 | -0.65 | 15.425 | 15.46 | 15.3 | 17319 |
| 1729636800 | 15.41 | -0.04 | -0.27 | 15.475 | 15.48 | 15.3435 | 14796 |
| 1729550400 | 15.451494 | -0.03 | -0.18 | 15.48 | 15.48 | 15.4007 | 7652 |
| 1729291200 | 15.48 | 0.14 | 0.91 | 15.35 | 15.48 | 15.3408 | 12635 |
| 1729204800 | 15.34 | -0.03 | -0.20 | 15.43 | 15.43 | 15.32 | 6520 |
| 1729118400 | 15.37 | 0.02 | 0.13 | 15.38 | 15.38 | 15.3301 | 8583 |
| 1729032000 | 15.35 | -0.15 | -0.97 | 15.4 | 15.4369 | 15.35 | 18124 |
| 1728945600 | 15.5 | -0.01 | -0.06 | 15.45 | 15.5206 | 15.43 | 7922 |
| 1728686400 | 15.51 | -0.05 | -0.32 | 15.56 | 15.56 | 15.51 | 13069 |
| 1728600000 | 15.56 | 0.04 | 0.26 | 15.5147 | 15.56 | 15.5147 | 10144 |
| 1728513600 | 15.52 | 0.02 | 0.13 | 15.45 | 15.53 | 15.45 | 7292 |
| 1728427200 | 15.5 | 0.08 | 0.52 | 15.42 | 15.53 | 15.41 | 16969 |
| 1728340800 | 15.42 | -0.12 | -0.77 | 15.47 | 15.51 | 15.4184 | 32794 |
| 1728081600 | 15.54 | 0.04 | 0.26 | 15.5 | 15.57 | 15.4999 | 168780 |
| 1727995200 | 15.5 | 0.05 | 0.32 | 15.5165 | 15.52 | 15.472 | 5377 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
