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 | -0.28 | -1.90088255261 | 14.73 | 14.94 | 13.76 | 916952 | 14.35402784 | CS |
| 4 | 1.09 | 8.15868263473 | 13.36 | 14.94 | 13.04 | 704001 | 14.27344145 | CS |
| 12 | 1.7 | 13.3333333333 | 12.75 | 14.94 | 12.3 | 590724 | 13.58711745 | CS |
| 26 | 2.74 | 23.3988044406 | 11.71 | 14.94 | 10.1365 | 666745 | 12.88980431 | CS |
| 52 | 2.31 | 19.0280065898 | 12.14 | 14.94 | 10.1365 | 562314 | 12.50020455 | CS |
| 156 | 0 | 0 | 14.45 | 14.94 | 7.51 | 519412 | 11.34294799 | CS |
| 260 | -3.95 | -21.4673913043 | 18.4 | 23.73 | 7.51 | 689745 | 14.4133152 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 14.45 | 0.17 | 1.19 | 14.11 | 14.69 | 14.11 | 1546468 |
| 1734651600 | 14.28 | 0.39 | 2.81 | 14.61 | 14.61 | 13.9521 | 935296 |
| 1734565200 | 13.89 | -0.48 | -3.34 | 14.46 | 14.535 | 13.76 | 784171 |
| 1734478800 | 14.37 | -0.42 | -2.84 | 14.7 | 14.79 | 14.36 | 691129 |
| 1734392400 | 14.79 | 0.07 | 0.48 | 14.73 | 14.94 | 14.66 | 627697 |
| 1734133200 | 14.72 | -0.12 | -0.81 | 14.81 | 14.86 | 14.57 | 623172 |
| 1734046800 | 14.84 | 0.11 | 0.75 | 14.64 | 14.93 | 14.6 | 484594 |
| 1733960400 | 14.73 | 0.32 | 2.22 | 14.47 | 14.81 | 14.26 | 665073 |
| 1733874000 | 14.41 | 0.05 | 0.35 | 14.23 | 14.68 | 14.21 | 1011058 |
| 1733787600 | 14.36 | -0.15 | -1.03 | 14.49 | 14.67 | 14.28 | 500966 |
| 1733528400 | 14.51 | -0.09 | -0.62 | 14.59 | 14.66 | 14.315 | 1255788 |
| 1733442000 | 14.6 | 0.1 | 0.69 | 14.51 | 14.71 | 14.4 | 664414 |
| 1733355600 | 14.5 | 0.81 | 5.92 | 13.83 | 14.53 | 13.66 | 1172047 |
| 1733269200 | 13.69 | 0.12 | 0.88 | 13.49 | 13.715 | 13.49 | 329029 |
| 1733182800 | 13.57 | 0.22 | 1.65 | 13.34 | 13.605 | 13.26 | 467468 |
| 1732917840 | 13.35 | 0.21 | 1.60 | 13.22 | 13.39 | 13.205 | 181547 |
| 1732750800 | 13.14 | -0.18 | -1.35 | 13.31 | 13.35 | 13.13 | 636687 |
| 1732664400 | 13.32 | 0.03 | 0.23 | 13.2 | 13.38 | 13.04 | 310532 |
| 1732578000 | 13.29 | 0.03 | 0.23 | 13.36 | 13.465 | 13.29 | 488874 |
| 1732318800 | 13.26 | 0.21 | 1.61 | 13.11 | 13.29 | 13.095 | 382604 |
| 1732232400 | 13.05 | 0.07 | 0.54 | 13.02 | 13.2194 | 13.005 | 425027 |
| 1732146000 | 12.98 | -0.06 | -0.46 | 12.88 | 13 | 12.7231 | 664006 |
| 1732059600 | 13.04 | 0.1 | 0.77 | 12.83 | 13.075 | 12.82 | 355428 |
| 1731973200 | 12.94 | -0.24 | -1.82 | 13.19 | 13.26 | 12.93 | 321508 |
| 1731714000 | 13.18 | -0.26 | -1.93 | 13.48 | 13.48 | 13.13 | 328387 |
| 1731627600 | 13.44 | -0.21 | -1.54 | 13.65 | 13.8 | 13.41 | 392409 |
| 1731541200 | 13.65 | 0.17 | 1.26 | 13.58 | 13.97 | 13.505 | 624977 |
| 1731454800 | 13.48 | 0.01 | 0.07 | 13.41 | 13.525 | 13 | 1636166 |
| 1731368400 | 13.47 | -0.11 | -0.81 | 13.46 | 13.58 | 13.35 | 478386 |
| 1731109200 | 13.58 | -0.11 | -0.80 | 13.6 | 13.735 | 13.545 | 535047 |
| 1731022800 | 13.69 | -0.3 | -2.14 | 13.87 | 13.99 | 13.58 | 867897 |
| 1730936400 | 13.99 | 0.58 | 4.33 | 13.7 | 14.025 | 13.6301 | 1137903 |
| 1730850000 | 13.41 | 0.29 | 2.21 | 13.1 | 13.525 | 13.07 | 699690 |
| 1730763600 | 13.12 | -0.04 | -0.30 | 12.87 | 13.12 | 12.87 | 841228 |
| 1730500800 | 13.16 | 0.08 | 0.61 | 12.95 | 13.265 | 12.75 | 2054213 |
| 1730414400 | 13.08 | 0.66 | 5.31 | 12.69 | 13.16 | 12.375 | 657708 |
| 1730328000 | 12.42 | -0.08 | -0.64 | 12.48 | 12.675 | 12.42 | 296351 |
| 1730241600 | 12.5 | 0.04 | 0.32 | 12.4 | 12.52 | 12.3 | 237384 |
| 1730155200 | 12.46 | -0.05 | -0.40 | 12.62 | 12.68 | 12.445 | 351410 |
| 1729896000 | 12.51 | -0.03 | -0.24 | 12.58 | 12.69 | 12.49 | 197376 |
| 1729809600 | 12.54 | 0.04 | 0.32 | 12.54 | 12.64 | 12.445 | 267932 |
| 1729723200 | 12.5 | -0.26 | -2.04 | 12.62 | 12.68 | 12.435 | 353533 |
| 1729636800 | 12.76 | -0.15 | -1.16 | 12.88 | 12.98 | 12.685 | 421076 |
| 1729550400 | 12.91 | -0.31 | -2.34 | 13.15 | 13.22 | 12.825 | 441023 |
| 1729291200 | 13.22 | 0.16 | 1.23 | 13.11 | 13.45 | 13.1 | 1483702 |
| 1729204800 | 13.06 | 0.19 | 1.48 | 12.91 | 13.08 | 12.8442 | 413029 |
| 1729118400 | 12.87 | 0.07 | 0.55 | 12.87 | 12.88 | 12.745 | 283533 |
| 1729032000 | 12.8 | -0.07 | -0.54 | 12.89 | 12.935 | 12.76 | 327843 |
| 1728945600 | 12.87 | -0.33 | -2.50 | 13.13 | 13.2 | 12.65 | 543860 |
| 1728686400 | 13.2 | -0.01 | -0.08 | 13.27 | 13.33 | 13.185 | 281576 |
| 1728600000 | 13.21 | 0.01 | 0.08 | 13.05 | 13.22 | 13.05 | 286339 |
| 1728513600 | 13.2 | 0.23 | 1.77 | 12.98 | 13.3 | 12.98 | 324572 |
| 1728427200 | 12.97 | 0.01 | 0.08 | 12.96 | 13.1 | 12.879 | 313033 |
| 1728340800 | 12.96 | 0.15 | 1.17 | 12.82 | 12.965 | 12.78 | 361753 |
| 1728081600 | 12.81 | 0.25 | 1.99 | 12.77 | 12.84 | 12.66 | 204365 |
| 1727995200 | 12.56 | -0.1 | -0.79 | 12.57 | 12.67 | 12.52 | 342002 |
| 1727908800 | 12.66 | -0.01 | -0.08 | 12.61 | 12.7307 | 12.61 | 321842 |
| 1727822400 | 12.67 | -0.38 | -2.91 | 13.07 | 13.07 | 12.5699 | 516711 |
| 1727736000 | 13.05 | 0.26 | 2.03 | 12.75 | 13.065 | 12.7 | 503899 |
| 1727476800 | 12.79 | 0.1 | 0.79 | 12.79 | 12.84 | 12.67 | 281026 |
| 1727390400 | 12.69 | 0.03 | 0.24 | 12.84 | 12.84 | 12.59 | 250188 |
| 1727304000 | 12.66 | -0.11 | -0.86 | 12.81 | 12.81 | 12.63 | 253064 |
| 1727217600 | 12.77 | -0.1 | -0.78 | 12.86 | 12.87 | 12.715 | 320518 |
| 1727131200 | 12.87 | 0.01 | 0.08 | 12.91 | 12.96 | 12.8 | 375348 |
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
