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 | -1.55 | -11.4729829756 | 13.51 | 13.61 | 11.47 | 735553 | 12.25658208 | CS |
| 4 | -3.11 | -20.6370272064 | 15.07 | 15.406 | 11.47 | 534362 | 13.41571675 | CS |
| 12 | -5.87 | -32.9220415031 | 17.83 | 20.55 | 11.47 | 554369 | 15.70770703 | CS |
| 26 | -2.72 | -18.5286103542 | 14.68 | 20.55 | 11.47 | 493366 | 15.97157158 | CS |
| 52 | -0.44 | -3.54838709677 | 12.4 | 20.55 | 9.31 | 509394 | 14.72579783 | CS |
| 156 | -4.19 | -25.9442724458 | 16.15 | 22.22 | 9.31 | 393924 | 14.04358931 | CS |
| 260 | -0.86 | -6.70826833073 | 12.82 | 22.86 | 5.12 | 404193 | 14.90027953 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 11.57 | -0.24 | -2.03 | 11.91 | 11.9547 | 11.47 | 1021060 |
| 1734565200 | 11.81 | -0.69 | -5.52 | 12.5 | 12.56 | 11.785 | 878410 |
| 1734478800 | 12.5 | -0.52 | -3.99 | 12.725 | 12.79 | 12.41 | 842627 |
| 1734392400 | 13.02 | -0.37 | -2.76 | 13.295 | 13.405 | 12.97 | 465651 |
| 1734133200 | 13.39 | -0.31 | -2.26 | 13.51 | 13.61 | 13.21 | 470018 |
| 1734046800 | 13.7 | -0.53 | -3.72 | 13.84 | 13.9833 | 13.695 | 328183 |
| 1733960400 | 14.23 | 0.63 | 4.63 | 13.6901 | 14.2793 | 13.68 | 601006 |
| 1733874000 | 13.6 | -0.03 | -0.22 | 13.87 | 13.98 | 13.59 | 318680 |
| 1733787600 | 13.63 | 0.23 | 1.72 | 13.9 | 14.209 | 13.57 | 628904 |
| 1733528400 | 13.4 | -0.45 | -3.25 | 13.69 | 13.76 | 13.22 | 634912 |
| 1733442000 | 13.85 | -0.07 | -0.50 | 13.9 | 14.2499 | 13.7501 | 365714 |
| 1733355600 | 13.92 | -0.34 | -2.38 | 14.08 | 14.3 | 13.85 | 487364 |
| 1733269200 | 14.26 | 0.23 | 1.64 | 14.25 | 14.5087 | 14.1068 | 417398 |
| 1733182800 | 14.03 | -0.36 | -2.50 | 14.22 | 14.2271 | 13.91 | 370218 |
| 1732917840 | 14.39 | 0.05 | 0.35 | 14.59 | 14.6985 | 14.36 | 216697 |
| 1732750800 | 14.34 | 0.1 | 0.70 | 14.41 | 14.65 | 14.325 | 362263 |
| 1732664400 | 14.24 | -0.27 | -1.86 | 14.28 | 14.35 | 13.8 | 682821 |
| 1732578000 | 14.51 | -0.58 | -3.84 | 14.5 | 14.58 | 14.18 | 642631 |
| 1732318800 | 15.09 | 0 | 0.00 | 15.07 | 15.406 | 15.05 | 418327 |
| 1732232400 | 15.09 | 0.33 | 2.24 | 14.9 | 15.09 | 14.68 | 457335 |
| 1732146000 | 14.76 | -0.15 | -1.01 | 14.795 | 14.97 | 14.68 | 318863 |
| 1732059600 | 14.91 | 0.22 | 1.50 | 14.86 | 14.9351 | 14.59 | 388740 |
| 1731973200 | 14.69 | 0.47 | 3.31 | 14.66 | 14.98 | 14.5848 | 556296 |
| 1731714000 | 14.22 | -0.35 | -2.40 | 14.76 | 14.8 | 14.11 | 1308757 |
| 1731627600 | 14.57 | 0.37 | 2.61 | 14.18 | 14.76 | 14.14 | 1745629 |
| 1731541200 | 14.2 | -0.54 | -3.66 | 14.615 | 14.615 | 14.03 | 823324 |
| 1731454800 | 14.74 | -0.5 | -3.28 | 14.99 | 15.35 | 14.47 | 1387539 |
| 1731368400 | 15.24 | -1.52 | -9.07 | 16.05 | 16.079999 | 14.95 | 1584504 |
| 1731109200 | 16.76 | -0.59 | -3.40 | 17.1 | 17.21 | 16.6 | 457556 |
| 1731022800 | 17.35 | 0.31 | 1.82 | 17.3 | 17.45 | 17.02 | 332509 |
| 1730936400 | 17.04 | 0.01 | 0.06 | 16.41 | 17.2 | 16.3 | 715392 |
| 1730850000 | 17.03 | -0.06 | -0.35 | 17.3211 | 17.34 | 16.99 | 274621 |
| 1730763600 | 17.09 | -0.02 | -0.12 | 17.2 | 17.29 | 16.98 | 320349 |
| 1730500800 | 17.11 | -0.32 | -1.84 | 17.62 | 17.62 | 17.11 | 395111 |
| 1730414400 | 17.43 | -0.96 | -5.22 | 17.9 | 17.92 | 17.21 | 588947 |
| 1730328000 | 18.39 | -0.64 | -3.36 | 18.75 | 18.775 | 18.13 | 445086 |
| 1730241600 | 19.03 | 0.44 | 2.37 | 18.77 | 19.09 | 18.61 | 332184 |
| 1730155200 | 18.59 | -0.1 | -0.54 | 18.7444 | 18.7444 | 18.41 | 440645 |
| 1729896000 | 18.69 | -0.47 | -2.45 | 18.96 | 19.1 | 18.535 | 496946 |
| 1729809600 | 19.16 | -0.05 | -0.26 | 19.31 | 19.32 | 18.68 | 593954 |
| 1729723200 | 19.21 | -1.32 | -6.43 | 20.2 | 20.21 | 19.02 | 737102 |
| 1729636800 | 20.53 | 1.17 | 6.04 | 19.64 | 20.55 | 19.59 | 1038190 |
| 1729550400 | 19.36 | 0.59 | 3.14 | 19.2 | 19.62 | 19.16 | 909034 |
| 1729291200 | 18.77 | 1.41 | 8.12 | 17.59 | 18.92 | 17.58 | 1084874 |
| 1729204800 | 17.36 | 0.11 | 0.64 | 17.5 | 17.57 | 17.2 | 394480 |
| 1729118400 | 17.25 | -0.17 | -0.98 | 17.6 | 17.77 | 17.225 | 299099 |
| 1729032000 | 17.42 | 0.32 | 1.87 | 17.05 | 17.43 | 16.89 | 327255 |
| 1728945600 | 17.1 | 0.02 | 0.12 | 16.97 | 17.12 | 16.77 | 278821 |
| 1728686400 | 17.08 | -0.15 | -0.87 | 17.34 | 17.4926 | 17.02 | 266104 |
| 1728600000 | 17.23 | 0.39 | 2.32 | 16.91 | 17.2899 | 16.865 | 311293 |
| 1728513600 | 16.84 | 0.15 | 0.90 | 16.6 | 16.85 | 16.32 | 464727 |
| 1728427200 | 16.69 | 0.03 | 0.18 | 16.52 | 16.73 | 16.399999 | 342617 |
| 1728340800 | 16.66 | -0.09 | -0.54 | 16.8 | 16.8 | 16.43 | 388091 |
| 1728081600 | 16.75 | 0.05 | 0.30 | 16.71 | 17.1599 | 16.68 | 202117 |
| 1727995200 | 16.7 | -0.24 | -1.42 | 16.739999 | 16.89 | 16.5 | 197801 |
| 1727908800 | 16.94 | -0.1 | -0.59 | 16.9401 | 17.12 | 16.761 | 238332 |
| 1727822400 | 17.04 | 0.25 | 1.49 | 17.01 | 17.24 | 16.76 | 285719 |
| 1727735520 | 16.79 | -0.43 | -2.50 | 17.06 | 17.09 | 16.62 | 366938 |
| 1727476800 | 17.22 | -0.54 | -3.04 | 17.83 | 17.87 | 17.14 | 457999 |
| 1727390400 | 17.76 | 0.21 | 1.20 | 17.62 | 17.86 | 17.5 | 672593 |
| 1727304000 | 17.55 | -0.02 | -0.11 | 17.57 | 17.82 | 17.36 | 332918 |
| 1727217600 | 17.57 | 0.48 | 2.81 | 17.3 | 17.69 | 17.1601 | 410206 |
| 1727131200 | 17.09 | -0.35 | -2.01 | 17.55 | 17.75 | 17.09 | 346900 |
| 1726872000 | 17.44 | 0.24 | 1.40 | 17.45 | 17.58 | 17.25 | 652743 |
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
