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 | -0.435 | -2.78756808715 | 15.605 | 15.86 | 15.16 | 3691463 | 15.55885632 | CS |
| 4 | -1.2 | -7.3304825901 | 16.37 | 16.44 | 15 | 2931034 | 15.69482619 | CS |
| 12 | -0.73 | -4.59119496855 | 15.9 | 17.265 | 15 | 2275379 | 16.16810106 | CS |
| 26 | -1.42 | -8.55937311634 | 16.59 | 17.265 | 14.63 | 2153151 | 16.07260865 | CS |
| 52 | -2.6 | -14.631401238 | 17.77 | 19.135 | 14.63 | 2234291 | 16.60349683 | CS |
| 156 | -8.02 | -34.5838723588 | 23.19 | 27.495 | 14.63 | 1769068 | 19.25749059 | CS |
| 260 | -22.78 | -60.0263504611 | 37.95 | 41.81 | 13.54 | 1493735 | 19.80845157 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 15.18 | -0.4 | -2.57 | 15.6 | 15.655 | 15.16 | 4006972 |
| 1731541200 | 15.58 | -0.09 | -0.57 | 15.61 | 15.77 | 15.56 | 3346978 |
| 1731454800 | 15.67 | -0.07 | -0.44 | 15.8 | 15.8 | 15.43 | 3296895 |
| 1731368400 | 15.74 | 0.08 | 0.51 | 15.6 | 15.86 | 15.585 | 3425647 |
| 1731109200 | 15.66 | 0.49 | 3.23 | 15.72 | 15.905 | 15.54 | 4655137 |
| 1731022800 | 15.17 | 0.06 | 0.40 | 15.21 | 15.26 | 15.06 | 3266929 |
| 1730936400 | 15.11 | -0.52 | -3.33 | 15.51 | 15.53 | 15 | 4417622 |
| 1730850000 | 15.63 | -0.08 | -0.51 | 15.72 | 15.725 | 15.56 | 4144038 |
| 1730763600 | 15.71 | 0.02 | 0.13 | 15.7 | 15.81 | 15.52 | 5452792 |
| 1730500800 | 15.69 | -0.12 | -0.76 | 15.9 | 15.9 | 15.59 | 2241979 |
| 1730414400 | 15.81 | -0.11 | -0.69 | 15.91 | 15.95 | 15.8 | 2288268 |
| 1730328000 | 15.92 | -0.1 | -0.62 | 16.01 | 16.03 | 15.87 | 1653370 |
| 1730241600 | 16.02 | -0.12 | -0.74 | 16.07 | 16.11 | 15.9 | 3889251 |
| 1730155200 | 16.14 | 0.32 | 2.02 | 15.97 | 16.21 | 15.89 | 2731347 |
| 1729896000 | 15.82 | -0.12 | -0.75 | 15.93 | 15.99 | 15.76 | 2201377 |
| 1729809600 | 15.94 | -0.23 | -1.42 | 16.11 | 16.19 | 15.854 | 2386483 |
| 1729723200 | 16.17 | -0.02 | -0.12 | 16.11 | 16.21 | 16.045 | 1781203 |
| 1729636800 | 16.19 | -0.01 | -0.06 | 16.12 | 16.2176 | 16.059999 | 1590504 |
| 1729550400 | 16.2 | -0.15 | -0.92 | 16.35 | 16.375 | 16.14 | 1651327 |
| 1729291200 | 16.35 | 0.01 | 0.06 | 16.37 | 16.44 | 16.32 | 1014950 |
| 1729204800 | 16.34 | 0.1 | 0.62 | 16.18 | 16.385 | 16.17 | 2601467 |
| 1729118400 | 16.239999 | 0.1 | 0.62 | 16.23 | 16.28 | 16.149999 | 1728692 |
| 1729032000 | 16.14 | 0.01 | 0.06 | 16.1 | 16.254999 | 16.075 | 2077825 |
| 1728945600 | 16.129999 | -0.06 | -0.37 | 16.19 | 16.23 | 16.11 | 619548 |
| 1728686400 | 16.19 | 0.14 | 0.87 | 16.04 | 16.25 | 16.02 | 1677985 |
| 1728600000 | 16.05 | -0.09 | -0.56 | 16.129999 | 16.16 | 15.94 | 2116946 |
| 1728513600 | 16.14 | -0.02 | -0.12 | 16.03 | 16.16 | 16.03 | 1484962 |
| 1728427200 | 16.16 | -0.1 | -0.62 | 16.25 | 16.28 | 16.075 | 1244708 |
| 1728340800 | 16.26 | -0.04 | -0.25 | 16.3 | 16.3 | 16.129999 | 2004859 |
| 1728081600 | 16.3 | -0.13 | -0.79 | 16.37 | 16.495999 | 16.274999 | 1666066 |
| 1727995200 | 16.43 | -0.22 | -1.32 | 16.6 | 16.64 | 16.39 | 1964265 |
| 1727908800 | 16.649999 | -0.13 | -0.77 | 16.69 | 16.77 | 16.55 | 1557062 |
| 1727822400 | 16.78 | 0 | 0.00 | 16.76 | 16.84 | 16.675 | 3111746 |
| 1727736000 | 16.78 | 0.01 | 0.06 | 16.82 | 16.88 | 16.684999 | 1570114 |
| 1727476800 | 16.77 | 0.11 | 0.66 | 16.67 | 16.835 | 16.61 | 1611062 |
| 1727390400 | 16.66 | 0.18 | 1.09 | 16.559999 | 16.71 | 16.51 | 1716965 |
| 1727304000 | 16.48 | -0.2 | -1.20 | 16.719999 | 16.754999 | 16.469999 | 2218453 |
| 1727217600 | 16.68 | 0.01 | 0.06 | 16.71 | 16.735 | 16.559999 | 1472884 |
| 1727131200 | 16.67 | -0.07 | -0.42 | 16.78 | 16.8 | 16.6 | 2264398 |
| 1726872000 | 16.739999 | -0.11 | -0.65 | 16.81 | 16.87 | 16.665 | 2908812 |
| 1726785600 | 16.85 | 0.07 | 0.42 | 16.85 | 16.96 | 16.76 | 1989021 |
| 1726699200 | 16.78 | -0.08 | -0.47 | 16.88 | 16.96 | 16.77 | 2776247 |
| 1726612800 | 16.86 | -0.09 | -0.53 | 16.95 | 17.03 | 16.79 | 1241086 |
| 1726526400 | 16.95 | 0.02 | 0.12 | 17 | 17.055 | 16.9 | 1264018 |
| 1726267200 | 16.93 | -0.04 | -0.24 | 17.03 | 17.265 | 16.81 | 2554413 |
| 1726180800 | 16.97 | 0.39 | 2.35 | 16.57 | 17 | 16.52 | 3203578 |
| 1726094400 | 16.579999 | -0.03 | -0.18 | 16.53 | 16.605 | 16.37 | 2093355 |
| 1726008000 | 16.61 | -0.41 | -2.41 | 16.739999 | 16.754999 | 16.485 | 1994638 |
| 1725921600 | 17.02 | 0.16 | 0.95 | 16.9 | 17.115 | 16.87 | 2722358 |
| 1725662400 | 16.86 | 0.04 | 0.24 | 16.82 | 16.96 | 16.8 | 1879367 |
| 1725576000 | 16.82 | 0.2 | 1.20 | 16.719999 | 16.917 | 16.66 | 2366989 |
| 1725489600 | 16.62 | 0.22 | 1.34 | 16.41 | 16.71 | 16.36 | 2436511 |
| 1725403200 | 16.399999 | 0.26 | 1.61 | 16.14 | 16.415 | 16.079999 | 1814691 |
| 1725057600 | 16.14 | 0.13 | 0.81 | 16.12 | 16.26 | 16.04 | 1760779 |
| 1724971200 | 16.01 | -0.06 | -0.37 | 16.12 | 16.135 | 15.98 | 1168033 |
| 1724884800 | 16.07 | -0.1 | -0.62 | 16.149999 | 16.215 | 15.995 | 1364068 |
| 1724798400 | 16.17 | -0.09 | -0.55 | 16.17 | 16.239999 | 16.09 | 1782506 |
| 1724712000 | 16.26 | 0.17 | 1.06 | 16.1 | 16.28 | 16.1 | 2207133 |
| 1724452800 | 16.09 | 0.25 | 1.58 | 15.9 | 16.175 | 15.9 | 2443088 |
| 1724366400 | 15.84 | -0.05 | -0.31 | 15.96 | 15.985 | 15.7958 | 1478798 |
| 1724280000 | 15.89 | 0 | 0.00 | 15.88 | 15.96 | 15.87 | 2915780 |
| 1724193600 | 15.89 | -0.14 | -0.87 | 15.96 | 16 | 15.85 | 3252540 |
| 1724107200 | 16.03 | 0.03 | 0.19 | 16.04 | 16.149999 | 16 | 1645866 |
| 1723848000 | 16 | 0.05 | 0.31 | 15.93 | 16.02 | 15.93 | 1265837 |
| 1723761600 | 15.95 | -0.05 | -0.31 | 15.99 | 16.0514 | 15.88 | 2546323 |
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
