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 | -0.898 | -5.19375361481 | 17.29 | 17.524 | 16.13 | 847 | 16.49116457 | DE |
| 4 | -2.257999 | -12.1072338931 | 18.649999 | 19.07 | 16.13 | 1062 | 17.83850837 | DE |
| 12 | 1.74 | 11.8755118755 | 14.652 | 19.07 | 14.44 | 901 | 16.73170075 | DE |
| 26 | 3.702 | 29.1725768322 | 12.69 | 19.07 | 12.5 | 758 | 15.6817592 | DE |
| 52 | 3.192 | 24.1818181818 | 13.2 | 19.07 | 11.8 | 814 | 14.46528264 | DE |
| 156 | -3.108 | -15.9384615385 | 19.5 | 23.6 | 7.85 | 545 | 13.73716067 | DE |
| 260 | 2.192 | 15.4366197183 | 14.2 | 23.6 | 7.85 | 543 | 14.72202856 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 16.129999 | -0.31 | -1.87 | 16.129999 | 16.129999 | 16.129999 | 130 |
| 1734643620 | 16.437999 | 0.04 | 0.23 | 16.661999 | 16.786 | 16.437999 | 627 |
| 1734557220 | 16.399999 | -0.61 | -3.60 | 16.809999 | 17.166 | 16.399999 | 3227 |
| 1734470820 | 17.012 | -0.47 | -2.68 | 17.111999 | 17.111999 | 17.012 | 99 |
| 1734384420 | 17.48 | 0.19 | 1.10 | 17.422 | 17.524 | 17.332 | 271 |
| 1734125220 | 17.29 | 0.03 | 0.17 | 17.29 | 17.29 | 17.29 | 10 |
| 1734038820 | 17.26 | -0.1 | -0.59 | 17.26 | 17.26 | 17.26 | 12 |
| 1733952420 | 17.361999 | -0.59 | -3.26 | 17.361999 | 17.361999 | 17.361999 | 500 |
| 1733866020 | 17.948 | 0 | 0.00 | 17.948 | 17.948 | 17.948 | 0 |
| 1733779620 | 17.948 | 0.14 | 0.81 | 18.036 | 18.036 | 17.948 | 3 |
| 1733520420 | 17.803999 | 0 | 0.00 | 17.803999 | 17.803999 | 17.803999 | 0 |
| 1733434020 | 17.803999 | 0 | 0.02 | 17.803999 | 17.803999 | 17.803999 | 160 |
| 1733347620 | 17.8 | -0.14 | -0.78 | 17.8 | 17.8 | 17.8 | 300 |
| 1733261220 | 17.94 | -0.26 | -1.42 | 17.809999 | 17.95 | 17.696 | 4800 |
| 1733174820 | 18.198 | -0.25 | -1.37 | 18.361999 | 18.694 | 18.175999 | 2809 |
| 1732915620 | 18.45 | -0.09 | -0.49 | 18.524 | 18.524 | 18.45 | 2816 |
| 1732829220 | 18.54 | 0 | 0.00 | 18.54 | 18.54 | 18.54 | 0 |
| 1732742820 | 18.54 | -0.4 | -2.11 | 18.542 | 18.542 | 18.54 | 108 |
| 1732656420 | 18.94 | -0.12 | -0.62 | 18.649999 | 18.94 | 18.649999 | 639 |
| 1732570020 | 19.058 | 0.22 | 1.17 | 18.994 | 19.07 | 18.829999 | 1345 |
| 1732310820 | 18.838 | 0.69 | 3.82 | 18.649999 | 18.838 | 18.649999 | 328 |
| 1732224420 | 18.143999 | 0.25 | 1.42 | 18 | 18.143999 | 18 | 649 |
| 1732138020 | 17.89 | -0.25 | -1.37 | 17.89 | 17.89 | 17.89 | 225 |
| 1732051620 | 18.138 | 0.21 | 1.16 | 17.976 | 18.138 | 17.976 | 1050 |
| 1731965220 | 17.93 | -0.06 | -0.34 | 17.93 | 17.93 | 17.93 | 1 |
| 1731705960 | 17.992 | -0.05 | -0.29 | 18.194 | 18.399999 | 17.84 | 382 |
| 1731619560 | 18.044 | -0.31 | -1.67 | 18.309999 | 18.309999 | 18.044 | 377 |
| 1731533160 | 18.35 | 0.45 | 2.51 | 18.18 | 18.35 | 18.18 | 8 |
| 1731446820 | 17.899999 | -0.33 | -1.81 | 18.284 | 18.284 | 17.84 | 603 |
| 1731360420 | 18.23 | 0.33 | 1.84 | 18.056 | 18.232 | 18.056 | 195 |
| 1731101220 | 17.899999 | 0.12 | 0.67 | 18.014 | 18.014 | 17.899999 | 1974 |
| 1731014760 | 17.78 | -0.57 | -3.12 | 18.294 | 18.648 | 17.78 | 722 |
| 1730928360 | 18.352 | 2.62 | 16.67 | 15.8 | 18.352 | 15.8 | 1756 |
| 1730841960 | 15.73 | 0.11 | 0.73 | 15.508 | 15.73 | 15.508 | 1043 |
| 1730755560 | 15.616 | -0.44 | -2.73 | 15.708 | 15.708 | 15.616 | 99 |
| 1730496360 | 16.053999 | -0.02 | -0.11 | 16.044 | 16.128 | 16 | 639 |
| 1730409960 | 16.072 | -0.18 | -1.13 | 16.072 | 16.072 | 16.072 | 6 |
| 1730323560 | 16.256 | 0.22 | 1.37 | 16.148 | 16.256 | 16.148 | 359 |
| 1730237160 | 16.036 | 0.37 | 2.39 | 16.326 | 16.326 | 16.036 | 636 |
| 1730150760 | 15.662 | -0.18 | -1.12 | 15.662 | 15.662 | 15.662 | 25 |
| 1729888020 | 15.84 | -0.1 | -0.60 | 15.762 | 15.95 | 15.762 | 296 |
| 1729801560 | 15.936 | -0.08 | -0.47 | 15.936 | 15.936 | 15.936 | 25 |
| 1729715160 | 16.012 | 0.3 | 1.90 | 16.012 | 16.012 | 16.012 | 200 |
| 1729628760 | 15.714 | -0.23 | -1.47 | 15.75 | 15.75 | 15.714 | 910 |
| 1729542360 | 15.948 | 0 | 0.00 | 15.948 | 15.948 | 15.948 | 0 |
| 1729283160 | 15.948 | -0.17 | -1.05 | 15.966 | 16.053999 | 15.948 | 3245 |
| 1729196760 | 16.117999 | -0.2 | -1.24 | 16.472 | 16.472 | 15.854 | 2462 |
| 1729110360 | 16.32 | 0.22 | 1.38 | 15.894 | 16.32 | 15.894 | 1081 |
| 1729023960 | 16.097999 | 0.27 | 1.72 | 16.16 | 16.16 | 15.83 | 168 |
| 1728937620 | 15.826 | 0.09 | 0.56 | 16.014 | 16.114 | 15.778 | 1160 |
| 1728678360 | 15.738 | 0.5 | 3.28 | 15.368 | 15.738 | 15.368 | 1363 |
| 1728591960 | 15.238 | -0.13 | -0.86 | 15.238 | 15.238 | 15.238 | 60 |
| 1728505560 | 15.37 | -0.08 | -0.54 | 15.42 | 15.574 | 15.37 | 1150 |
| 1728419160 | 15.454 | 0.1 | 0.68 | 15.366 | 15.454 | 15.366 | 90 |
| 1728332760 | 15.35 | 0.01 | 0.07 | 15.35 | 15.35 | 15.35 | 2 |
| 1728073560 | 15.34 | 0.46 | 3.09 | 15.34 | 15.34 | 15.34 | 20 |
| 1727987220 | 14.88 | 0.11 | 0.73 | 14.624 | 14.88 | 14.624 | 164 |
| 1727900820 | 14.772 | -0.06 | -0.40 | 14.44 | 14.772 | 14.44 | 4471 |
| 1727814420 | 14.832 | -0.12 | -0.80 | 15.18 | 15.29 | 14.716 | 4479 |
| 1727728020 | 14.952 | 0.3 | 2.05 | 14.952 | 14.952 | 14.952 | 250 |
| 1727468760 | 14.652 | -0.31 | -2.10 | 14.652 | 14.652 | 14.652 | 55 |
| 1727382360 | 14.966 | 0 | 0.00 | 14.966 | 14.966 | 14.966 | 0 |
| 1727295960 | 14.966 | 0 | 0.00 | 14.966 | 14.966 | 14.966 | 0 |
| 1727209560 | 14.966 | -0.25 | -1.67 | 14.966 | 14.966 | 14.966 | 1 |
| 1727123160 | 15.22 | -0.04 | -0.29 | 15.532 | 15.532 | 15.22 | 654 |
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
