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 | -0.31 | -1.96078431373 | 15.81 | 16.079999 | 15.44 | 28691 | 15.76202811 | DE |
| 4 | -3.51 | -18.4639663335 | 19.01 | 19.23 | 15.32 | 57987 | 15.95746829 | DE |
| 12 | -3.22 | -17.2008547009 | 18.72 | 20.1 | 15.32 | 27939 | 16.90763963 | DE |
| 26 | -6.32 | -28.9642529789 | 21.82 | 23.24 | 15.32 | 22566 | 17.72265405 | DE |
| 52 | -5.26 | -25.3371868979 | 20.76 | 25.46 | 15.32 | 22928 | 20.05261583 | DE |
| 156 | -17.78 | -53.4254807692 | 33.28 | 36.15 | 12.38 | 202151 | 20.95339199 | DE |
| 260 | -15.3 | -49.6753246753 | 30.8 | 43.88 | 12.38 | 252605 | 27.13605528 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 15.69 | -0.1 | -0.63 | 15.79 | 15.89 | 15.51 | 30501 |
| 1732829220 | 15.79 | -0.06 | -0.38 | 15.73 | 15.83 | 15.68 | 16238 |
| 1732742820 | 15.85 | 0.24 | 1.54 | 15.61 | 15.88 | 15.59 | 31415 |
| 1732656420 | 15.61 | -0.23 | -1.45 | 15.79 | 15.79 | 15.44 | 26576 |
| 1732570020 | 15.84 | 0.03 | 0.19 | 15.81 | 16.079999 | 15.57 | 38724 |
| 1732310820 | 15.81 | 0.16 | 1.02 | 15.64 | 15.85 | 15.6 | 86514 |
| 1732224420 | 15.65 | 0.01 | 0.06 | 15.68 | 15.74 | 15.48 | 46017 |
| 1732138020 | 15.64 | 0.21 | 1.36 | 15.6 | 15.68 | 15.38 | 26177 |
| 1732051620 | 15.43 | -0.07 | -0.45 | 15.51 | 15.65 | 15.32 | 33304 |
| 1731965220 | 15.5 | -0.31 | -1.96 | 15.84 | 16.1 | 15.33 | 68138 |
| 1731705960 | 15.81 | -0.14 | -0.88 | 15.84 | 15.86 | 15.68 | 26883 |
| 1731619560 | 15.95 | 0.1 | 0.63 | 15.9 | 15.97 | 15.52 | 58612 |
| 1731533160 | 15.85 | -0.03 | -0.19 | 15.83 | 16.11 | 15.66 | 186536 |
| 1731446820 | 15.88 | -3.07 | -16.20 | 18.8 | 18.8 | 15.41 | 428275 |
| 1731360420 | 18.95 | 0.05 | 0.26 | 18.97 | 19.079999 | 18.7 | 8748 |
| 1731101220 | 18.899999 | -0.25 | -1.31 | 18.92 | 19.13 | 18.79 | 5717 |
| 1731014760 | 19.149999 | 0.2 | 1.06 | 18.84 | 19.17 | 18.84 | 15407 |
| 1730928360 | 18.95 | -0.03 | -0.16 | 19.1 | 19.23 | 18.72 | 9487 |
| 1730841960 | 18.98 | 0.07 | 0.37 | 18.899999 | 19.1 | 18.899999 | 5498 |
| 1730755560 | 18.91 | -0.13 | -0.68 | 19.01 | 19.2 | 18.899999 | 10981 |
| 1730496360 | 19.04 | 0.38 | 2.04 | 18.75 | 19.18 | 18.75 | 9013 |
| 1730409960 | 18.66 | -0.39 | -2.05 | 18.8 | 18.97 | 18.66 | 5487 |
| 1730323560 | 19.05 | -0.11 | -0.57 | 19.309999 | 19.39 | 18.7 | 10898 |
| 1730237160 | 19.16 | -0.39 | -1.99 | 19.48 | 19.559999 | 18.92 | 9569 |
| 1730150760 | 19.55 | 0.05 | 0.26 | 19.29 | 19.55 | 19.28 | 12214 |
| 1729888020 | 19.5 | 0.39 | 2.04 | 19.21 | 19.5 | 19.11 | 7713 |
| 1729801560 | 19.11 | -0.35 | -1.80 | 19.36 | 19.7 | 19.05 | 10318 |
| 1729715160 | 19.46 | -0.31 | -1.57 | 19.73 | 19.73 | 19.399999 | 11722 |
| 1729628760 | 19.77 | -0.1 | -0.50 | 19.899999 | 19.899999 | 19.399999 | 13234 |
| 1729542360 | 19.87 | 0.14 | 0.71 | 19.88 | 20.1 | 19.8 | 23665 |
| 1729283160 | 19.73 | 0.31 | 1.60 | 19.43 | 19.91 | 19.35 | 12148 |
| 1729196760 | 19.42 | -0.25 | -1.27 | 19.51 | 19.72 | 19.12 | 27719 |
| 1729110360 | 19.67 | 0.68 | 3.58 | 18.989999 | 19.739999 | 18.87 | 23933 |
| 1729023960 | 18.989999 | 0.12 | 0.64 | 18.899999 | 19.03 | 18.82 | 9580 |
| 1728937620 | 18.87 | -0.06 | -0.32 | 19.13 | 19.16 | 18.8 | 12590 |
| 1728678360 | 18.93 | 0.32 | 1.72 | 18.77 | 19.1 | 18.63 | 11015 |
| 1728591960 | 18.61 | -0.32 | -1.69 | 18.72 | 18.96 | 18.61 | 18850 |
| 1728505560 | 18.93 | 0.19 | 1.01 | 18.73 | 19.05 | 18.7 | 15498 |
| 1728419160 | 18.739999 | -0.47 | -2.45 | 19.01 | 19.02 | 18.489999 | 14381 |
| 1728332760 | 19.21 | 0.16 | 0.84 | 19.14 | 19.23 | 18.8 | 17075 |
| 1728073560 | 19.05 | 0.49 | 2.64 | 18.53 | 19.13 | 18.53 | 11692 |
| 1727987220 | 18.559999 | -0.03 | -0.16 | 18.55 | 18.71 | 18.52 | 1603 |
| 1727900820 | 18.59 | -0.24 | -1.27 | 18.73 | 18.79 | 18.52 | 4444 |
| 1727814420 | 18.829999 | 0.49 | 2.67 | 18.38 | 19.14 | 18.329999 | 15450 |
| 1727728020 | 18.34 | -0.26 | -1.40 | 18.51 | 18.62 | 18.21 | 49181 |
| 1727468760 | 18.6 | -0.61 | -3.18 | 19.21 | 19.25 | 18.489999 | 36365 |
| 1727382360 | 19.21 | 0.29 | 1.53 | 18.899999 | 19.22 | 18.899999 | 9069 |
| 1727295960 | 18.92 | -0.1 | -0.53 | 19.079999 | 19.079999 | 18.73 | 12570 |
| 1727209560 | 19.02 | 0.14 | 0.74 | 19.02 | 19.22 | 19.02 | 5280 |
| 1727123160 | 18.88 | -0.05 | -0.26 | 18.97 | 19.09 | 18.88 | 6017 |
| 1726864020 | 18.93 | -0.2 | -1.05 | 19.05 | 19.05 | 18.8 | 13407 |
| 1726777560 | 19.13 | 0.16 | 0.84 | 19.059999 | 19.35 | 18.97 | 19636 |
| 1726691220 | 18.97 | 0.05 | 0.26 | 18.989999 | 19.2 | 18.94 | 3299 |
| 1726604760 | 18.92 | -0.03 | -0.16 | 18.899999 | 19.16 | 18.86 | 12034 |
| 1726518420 | 18.95 | -0.09 | -0.47 | 19.079999 | 19.079999 | 18.84 | 9033 |
| 1726259160 | 19.04 | 0.12 | 0.63 | 18.95 | 19.2 | 18.92 | 5050 |
| 1726172760 | 18.92 | -0.2 | -1.05 | 19.16 | 19.17 | 18.92 | 1994 |
| 1726086360 | 19.12 | 0.45 | 2.41 | 18.489999 | 19.21 | 18.489999 | 13225 |
| 1725999960 | 18.67 | -0.07 | -0.37 | 18.86 | 19.05 | 18.62 | 6884 |
| 1725913620 | 18.739999 | 0.23 | 1.24 | 18.72 | 19.079999 | 18.7 | 3718 |
| 1725654360 | 18.51 | -0.43 | -2.27 | 19.09 | 19.09 | 18.51 | 5122 |
| 1725567960 | 18.94 | -0.05 | -0.26 | 19.16 | 19.35 | 18.89 | 4719 |
| 1725481560 | 18.989999 | 0.2 | 1.06 | 18.79 | 19.19 | 18.76 | 10107 |
| 1725395160 | 18.79 | -0.66 | -3.39 | 19.239999 | 19.45 | 18.79 | 9879 |
| 1725308760 | 19.45 | 0.38 | 1.99 | 19.079999 | 19.55 | 19.079999 | 5185 |
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
