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 | -0.04 | -0.26075619296 | 15.34 | 15.45 | 14.86 | 14167 | 15.31112724 | CS |
| 4 | 0.27 | 1.79640718563 | 15.03 | 15.5 | 14.86 | 14267 | 15.23499073 | CS |
| 12 | -0.0018 | -0.0117633219621 | 15.3018 | 15.61 | 14.86 | 23224 | 15.29469325 | CS |
| 26 | 0.25 | 1.66112956811 | 15.05 | 15.62 | 14.86 | 20659 | 15.32299074 | CS |
| 52 | -0.71 | -4.43472829482 | 16.01 | 16.9 | 14.86 | 23036 | 15.40139704 | CS |
| 156 | -3.72 | -19.5583596215 | 19.02 | 19.93 | 14.81 | 15643 | 16.02334828 | CS |
| 260 | -2.9 | -15.9340659341 | 18.2 | 20.19 | 14.05 | 16343 | 16.68807038 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 15.3 | 0.01 | 0.09 | 15.34 | 15.3467 | 15.2885 | 6476 |
| 1740181200 | 15.287 | -0.01 | -0.08 | 15.25 | 15.3499 | 15.23 | 16648 |
| 1740094800 | 15.3 | 0.02 | 0.13 | 15.24 | 15.32 | 15.24 | 8278 |
| 1740008400 | 15.28 | -0.11 | -0.71 | 15.4 | 15.4329 | 14.86 | 23129 |
| 1739922000 | 15.39 | 0.06 | 0.36 | 15.34 | 15.45 | 15.34 | 16302 |
| 1739576400 | 15.334088 | 0.04 | 0.29 | 15.18 | 15.5 | 15.18 | 12733 |
| 1739490000 | 15.29 | 0 | 0.00 | 15.25 | 15.39 | 15.25 | 14377 |
| 1739403600 | 15.29 | -0.02 | -0.13 | 15.3 | 15.33 | 15.21 | 6391 |
| 1739317200 | 15.31 | 0.02 | 0.10 | 15.35 | 15.35 | 15.2528 | 5306 |
| 1739230800 | 15.295 | 0.03 | 0.16 | 15.3 | 15.31 | 15.24 | 8563 |
| 1738971600 | 15.27 | 0.01 | 0.06 | 15.26 | 15.3 | 15.2132 | 8692 |
| 1738885200 | 15.261 | 0.02 | 0.14 | 15.25 | 15.3 | 15.19 | 22544 |
| 1738798800 | 15.24 | -0.02 | -0.13 | 15.26 | 15.26 | 15.08 | 13543 |
| 1738712400 | 15.2599 | 0.13 | 0.89 | 15.19 | 15.2599 | 15.15 | 18861 |
| 1738626000 | 15.125 | -0.02 | -0.15 | 15.15 | 15.15 | 15.077 | 5068 |
| 1738366800 | 15.1479 | 0.03 | 0.18 | 15.26 | 15.26 | 15.12 | 44328 |
| 1738280400 | 15.12 | 0.09 | 0.60 | 15.06 | 15.165 | 15.06 | 23728 |
| 1738194000 | 15.03 | -0.06 | -0.40 | 15.1 | 15.1 | 15.0202 | 10923 |
| 1738107600 | 15.09 | 0.07 | 0.47 | 15.03 | 15.09 | 15.03 | 5185 |
| 1738021200 | 15.02 | -0.07 | -0.44 | 15.1 | 15.1 | 15 | 20914 |
| 1737762000 | 15.0863 | -0.07 | -0.49 | 15.12 | 15.15 | 15.0712 | 8781 |
| 1737675600 | 15.16 | 0 | 0.00 | 15.16 | 15.16 | 15.16 | 0 |
| 1737589200 | 15.16 | 0.05 | 0.33 | 15.1 | 15.18 | 15.08 | 8831 |
| 1737502800 | 15.11 | 0 | 0.00 | 15.2232 | 15.2247 | 15.1 | 7604 |
| 1737157200 | 15.11 | -0.03 | -0.22 | 15.15 | 15.24 | 15.07 | 11397 |
| 1737070800 | 15.1432 | 0.02 | 0.12 | 15.05 | 15.22 | 15.05 | 22492 |
| 1736984400 | 15.125 | 0 | 0.00 | 15.09 | 15.167642 | 15.01 | 26887 |
| 1736898000 | 15.1246 | -0.03 | -0.17 | 15.15 | 15.2422 | 15.11 | 14340 |
| 1736811600 | 15.15 | 0.07 | 0.46 | 15.1 | 15.26 | 15.1 | 12572 |
| 1736552400 | 15.08 | -0.11 | -0.72 | 15.194 | 15.2 | 15.06 | 37561 |
| 1736379600 | 15.19 | -0.07 | -0.47 | 15.24 | 15.2898 | 15.19 | 13844 |
| 1736293200 | 15.2616 | -0.08 | -0.51 | 15.3 | 15.34 | 15.2268 | 31237 |
| 1736206800 | 15.34 | 0.12 | 0.81 | 15.2 | 15.36 | 15.2 | 206024 |
| 1735947600 | 15.2168 | -0.04 | -0.25 | 15.2641 | 15.34 | 15.06 | 29903 |
| 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 |
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
