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 | -0.05 | -0.326797385621 | 15.3 | 15.75 | 14.74 | 24293 | 15.35833435 | CS |
| 4 | 0.01 | 0.0656167979003 | 15.24 | 17.42 | 14 | 21664 | 15.95420468 | CS |
| 12 | 0.17 | 1.12732095491 | 15.08 | 17.42 | 13.49 | 16104 | 15.46919317 | CS |
| 26 | 2.74 | 21.9024780176 | 12.51 | 18.0266 | 12.47 | 17251 | 15.34337113 | CS |
| 52 | 3.33 | 27.9362416107 | 11.92 | 18.0266 | 11.0101 | 13355 | 14.29462202 | CS |
| 156 | 0.08 | 0.527356624918 | 15.17 | 18.0266 | 8.91 | 15467 | 12.6811402 | CS |
| 260 | -2.54 | -14.2776840922 | 17.79 | 27.01 | 8.91 | 25633 | 15.5439055 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 15.25 | 0.17 | 1.13 | 15.13 | 15.61 | 14.9 | 38624 |
| 1741646400 | 15.08 | -0.3 | -1.95 | 15.27 | 15.5 | 15.01 | 14744 |
| 1741390800 | 15.38 | -0.21 | -1.35 | 15.36 | 15.62 | 14.89 | 36710 |
| 1741304400 | 15.59 | -0.02 | -0.13 | 15.53 | 15.65 | 14.96 | 20328 |
| 1741218000 | 15.61 | 0.37 | 2.43 | 15.3 | 15.75 | 15.095 | 11060 |
| 1741131600 | 15.24 | -0.17 | -1.10 | 15.34 | 15.68 | 14.68 | 20047 |
| 1741045200 | 15.41 | -0.39 | -2.47 | 15.46 | 15.59 | 15.23 | 7802 |
| 1740786000 | 15.8 | -0.4 | -2.47 | 16.2 | 16.5 | 14 | 17048 |
| 1740699600 | 16.2 | 0 | 0.00 | 16.219999 | 16.51 | 15.8094 | 16247 |
| 1740613200 | 16.2 | 0.53 | 3.38 | 15.69 | 16.2 | 15.51 | 18819 |
| 1740526800 | 15.67 | -0.01 | -0.06 | 15.68 | 15.85 | 14.62 | 42729 |
| 1740440400 | 15.68 | -0.76 | -4.62 | 16.7 | 16.76 | 15.56 | 29786 |
| 1740181200 | 16.44 | -0.65 | -3.80 | 17.42 | 17.42 | 16.16 | 23927 |
| 1740094800 | 17.09 | -0.11 | -0.64 | 17.08 | 17.24 | 16.579999 | 15255 |
| 1740008400 | 17.2 | 0.41 | 2.44 | 16.98 | 17.21 | 16.41 | 18515 |
| 1739922000 | 16.79 | -0.06 | -0.36 | 16.85 | 17.3559 | 16.62 | 22309 |
| 1739576400 | 16.85 | 0.1 | 0.60 | 16.76 | 16.85 | 16.25 | 10736 |
| 1739490000 | 16.75 | 0.36 | 2.20 | 16.88 | 16.88 | 16.0109 | 12583 |
| 1739403600 | 16.39 | 1.09 | 7.12 | 15.24 | 16.39 | 15.18 | 34351 |
| 1739317200 | 15.3 | 0.02 | 0.13 | 15.22 | 15.58 | 15.08 | 9264 |
| 1739230800 | 15.28 | -0.21 | -1.36 | 15.66 | 15.91 | 15.18 | 8827 |
| 1738971600 | 15.49 | -0.25 | -1.59 | 15.74 | 16.27 | 15.21 | 8178 |
| 1738885200 | 15.74 | 0.16 | 1.03 | 15.7 | 15.74 | 15.4847 | 8167 |
| 1738798800 | 15.58 | 0.13 | 0.84 | 15.47 | 15.99 | 15.2454 | 35493 |
| 1738712400 | 15.45 | 0.46 | 3.07 | 15.16 | 15.5 | 14.56 | 20115 |
| 1738626000 | 14.99 | -0.4 | -2.60 | 15.26 | 15.26 | 14.73 | 9570 |
| 1738366800 | 15.39 | 0.49 | 3.29 | 15.09 | 15.407 | 14.7501 | 11164 |
| 1738280400 | 14.9 | -0.56 | -3.62 | 15.44 | 15.44 | 14.87 | 6659 |
| 1738194000 | 15.46 | 0.17 | 1.11 | 15.46 | 15.47 | 15.04 | 5292 |
| 1738107600 | 15.29 | -0.41 | -2.61 | 15.6 | 15.7 | 15.29 | 10293 |
| 1738021200 | 15.7 | -0.17 | -1.07 | 15.68 | 16.149999 | 15.6 | 7142 |
| 1737762000 | 15.87 | 0.59 | 3.86 | 15.38 | 16.07 | 14.98 | 14543 |
| 1737675600 | 15.28 | 0 | 0.00 | 15.28 | 15.28 | 15.28 | 0 |
| 1737589200 | 15.28 | 0.18 | 1.19 | 15.1 | 15.435 | 14.87 | 19450 |
| 1737502800 | 15.1 | -0.3 | -1.95 | 15.28 | 15.51 | 15.1 | 8885 |
| 1737157200 | 15.4 | 1.12 | 7.84 | 14.35 | 15.42 | 14.35 | 13906 |
| 1737070800 | 14.28 | 0.06 | 0.42 | 14.15 | 14.805 | 14.15 | 6283 |
| 1736984400 | 14.22 | -0.13 | -0.91 | 14.42 | 14.46 | 14.15 | 9568 |
| 1736898000 | 14.35 | -0.15 | -1.03 | 15.35 | 15.35 | 14.35 | 11392 |
| 1736811600 | 14.5 | 0.14 | 0.97 | 14.47 | 14.51 | 14.11 | 12288 |
| 1736552400 | 14.36 | -0.48 | -3.23 | 14.585 | 14.78 | 14.285 | 5733 |
| 1736379600 | 14.84 | -0.03 | -0.20 | 15 | 15 | 14.61 | 12701 |
| 1736293200 | 14.87 | -0.15 | -1.00 | 15.02 | 15.5 | 14.5 | 17917 |
| 1736206800 | 15.02 | -0.12 | -0.79 | 15.46 | 15.46 | 14.61 | 13590 |
| 1735947600 | 15.14 | 0.22 | 1.47 | 15.13 | 15.395 | 14.0871 | 25668 |
| 1735861200 | 14.92 | 0.41 | 2.83 | 15.036 | 15.28 | 14.59 | 9949 |
| 1735688400 | 14.51 | 0.59 | 4.24 | 13.94 | 14.96 | 13.89 | 19971 |
| 1735602000 | 13.92 | -0.18 | -1.28 | 13.985 | 14.16 | 13.57 | 11736 |
| 1735342800 | 14.1 | -0.19 | -1.33 | 14.18 | 14.3832 | 13.49 | 15885 |
| 1735256400 | 14.29 | -0.46 | -3.12 | 14.72 | 14.72 | 14.28 | 10357 |
| 1735077840 | 14.75 | -0.34 | -2.25 | 14.81 | 14.92 | 14.1 | 5597 |
| 1734997200 | 15.09 | -0.21 | -1.37 | 15.13 | 15.3 | 14.49 | 32110 |
| 1734738000 | 15.3 | 0.05 | 0.33 | 15.15 | 15.48 | 14.98 | 12649 |
| 1734651600 | 15.25 | 0.45 | 3.04 | 15.166847 | 15.38 | 14.79 | 14683 |
| 1734565200 | 14.8 | -0.52 | -3.39 | 15.08 | 15.58 | 14.8 | 12980 |
| 1734478800 | 15.32 | -0.14 | -0.91 | 15.29 | 15.39 | 14.98 | 17502 |
| 1734392400 | 15.46 | -0.03 | -0.19 | 15.6 | 15.79 | 15.31 | 16260 |
| 1734133200 | 15.49 | -0.04 | -0.26 | 15.5819 | 15.75 | 15.23 | 7731 |
| 1734046800 | 15.53 | -0.06 | -0.38 | 15.57 | 15.82 | 15.41 | 16686 |
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
