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 | 0.17 | 1.12732095491 | 15.08 | 15.39 | 14.51 | 14296 | 14.95104843 | CS |
| 4 | 0.16 | 1.06030483764 | 15.09 | 15.79 | 14.4 | 10921 | 15.09680574 | CS |
| 12 | 1.59 | 11.6398243045 | 13.66 | 15.79 | 13.2 | 9989 | 14.60131538 | CS |
| 26 | 1.65 | 12.1323529412 | 13.6 | 15.79 | 11.5 | 9231 | 13.68454182 | CS |
| 52 | 3.67 | 31.6925734024 | 11.58 | 15.79 | 11.5 | 8580 | 13.43864055 | CS |
| 156 | -1.96 | -11.388727484 | 17.21 | 17.43 | 11.06 | 9783 | 14.04314416 | CS |
| 260 | 0.2 | 1.32890365449 | 15.05 | 18 | 6.31 | 11600 | 13.85966687 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 15.25 | 0.04 | 0.26 | 15.22 | 15.36 | 15.2 | 9941 |
| 1732228800 | 15.21 | 0.16 | 1.06 | 15.3 | 15.39 | 15.07 | 15553 |
| 1732142400 | 15.05 | -0.08 | -0.53 | 15.11 | 15.25 | 15 | 7540 |
| 1732056000 | 15.13 | 0.25 | 1.68 | 14.8 | 15.22 | 14.8 | 7663 |
| 1731969600 | 14.88 | 0.12 | 0.81 | 14.76 | 14.88 | 14.61 | 13625 |
| 1731710400 | 14.76 | -0.54 | -3.53 | 15.08 | 15.08 | 14.51 | 27097 |
| 1731624000 | 15.3 | -0.33 | -2.11 | 15.79 | 15.79 | 15.25 | 14650 |
| 1731537600 | 15.63 | 0.53 | 3.51 | 15.19 | 15.67 | 15.15 | 44359 |
| 1731451200 | 15.1 | 0.21 | 1.41 | 14.93 | 15.15 | 14.93 | 13920 |
| 1731364800 | 14.89 | 0.14 | 0.95 | 14.82 | 14.93 | 14.82 | 4391 |
| 1731105600 | 14.75 | 0.08 | 0.55 | 14.93 | 14.93 | 14.65 | 2601 |
| 1731019200 | 14.67 | 0.04 | 0.27 | 14.4 | 14.77 | 14.4 | 16474 |
| 1730932800 | 14.63 | -0.02 | -0.14 | 14.65 | 14.65 | 14.51 | 4448 |
| 1730846400 | 14.65 | -0.03 | -0.20 | 14.43 | 14.75 | 14.43 | 2619 |
| 1730760000 | 14.68 | -0.18 | -1.21 | 15.09 | 15.09 | 14.64 | 6476 |
| 1730497200 | 14.86 | -0.22 | -1.46 | 15.1 | 15.16 | 14.86 | 7534 |
| 1730410800 | 15.08 | -0.02 | -0.13 | 15.04 | 15.08 | 14.9 | 10099 |
| 1730324400 | 15.1 | 0.14 | 0.94 | 15.17 | 15.17 | 15.03 | 2659 |
| 1730238000 | 14.96 | -0.22 | -1.45 | 15.18 | 15.18 | 14.95 | 3393 |
| 1730151600 | 15.18 | 0.06 | 0.40 | 15.32 | 15.32 | 15.07 | 10547 |
| 1729892400 | 15.12 | 0.03 | 0.20 | 15.09 | 15.12 | 15.05 | 2775 |
| 1729806000 | 15.09 | 0.17 | 1.14 | 14.98 | 15.09 | 14.97 | 4041 |
| 1729719600 | 14.92 | -0.03 | -0.20 | 14.9 | 14.96 | 14.9 | 2776 |
| 1729633200 | 14.95 | -0.09 | -0.60 | 15 | 15 | 14.9 | 3877 |
| 1729546800 | 15.04 | -0.02 | -0.13 | 15.02 | 15.05 | 15 | 6545 |
| 1729287600 | 15.06 | -0.03 | -0.20 | 15.09 | 15.15 | 15.04 | 8156 |
| 1729201200 | 15.09 | 0.09 | 0.60 | 15 | 15.1 | 14.92 | 20138 |
| 1729114800 | 15 | 0.16 | 1.08 | 14.89 | 15 | 14.86 | 26824 |
| 1729028400 | 14.84 | 0.17 | 1.16 | 14.6 | 14.84 | 14.55 | 18286 |
| 1728682800 | 14.67 | 0.07 | 0.48 | 14.65 | 14.67 | 14.55 | 11152 |
| 1728596400 | 14.6 | -0.03 | -0.21 | 14.55 | 14.62 | 14.55 | 12539 |
| 1728510000 | 14.63 | -0.07 | -0.48 | 14.65 | 14.65 | 14.55 | 8288 |
| 1728423600 | 14.7 | 0.08 | 0.55 | 14.76 | 14.76 | 14.55 | 14112 |
| 1728337200 | 14.62 | 0.3 | 2.09 | 14.29 | 14.71 | 14.29 | 19540 |
| 1728078000 | 14.32 | 0.24 | 1.70 | 14.1 | 14.32 | 14.08 | 14218 |
| 1727991600 | 14.08 | 0.07 | 0.50 | 14.1 | 14.1 | 13.97 | 4195 |
| 1727905200 | 14.01 | 0.01 | 0.07 | 14.08 | 14.1 | 14 | 2423 |
| 1727818800 | 14 | 0 | 0.00 | 14.07 | 14.07 | 13.93 | 3628 |
| 1727732400 | 14 | -0.2 | -1.41 | 14.16 | 14.19 | 13.95 | 12055 |
| 1727473200 | 14.2 | 0.03 | 0.21 | 14.19 | 14.23 | 14.05 | 9334 |
| 1727386800 | 14.17 | 0.15 | 1.07 | 14.18 | 14.24 | 14.12 | 6856 |
| 1727300400 | 14.02 | -0.12 | -0.85 | 14.23 | 14.23 | 13.9 | 7611 |
| 1727214000 | 14.14 | -0.06 | -0.42 | 14.03 | 14.14 | 14.03 | 4762 |
| 1727127600 | 14.2 | 0.2 | 1.43 | 14 | 14.2 | 13.95 | 6611 |
| 1726868400 | 14 | 0.15 | 1.08 | 13.85 | 14 | 13.8 | 8506 |
| 1726782000 | 13.85 | 0.1 | 0.73 | 13.91 | 13.91 | 13.8 | 13120 |
| 1726695600 | 13.75 | -0.03 | -0.22 | 13.51 | 13.9 | 13.51 | 10414 |
| 1726609200 | 13.78 | -0.12 | -0.86 | 13.85 | 13.87 | 13.71 | 16186 |
| 1726522800 | 13.9 | 0.22 | 1.61 | 13.82 | 13.9 | 13.68 | 5358 |
| 1726263600 | 13.68 | -0.04 | -0.29 | 13.9 | 13.9 | 13.6 | 4621 |
| 1726177200 | 13.72 | -0.06 | -0.44 | 13.69 | 13.87 | 13.67 | 9517 |
| 1726090800 | 13.78 | -0.02 | -0.14 | 13.7 | 13.8 | 13.7 | 3454 |
| 1726004400 | 13.8 | 0.31 | 2.30 | 13.69 | 13.8 | 13.2 | 23448 |
| 1725918000 | 13.49 | -0.18 | -1.32 | 13.45 | 13.52 | 13.35 | 7419 |
| 1725658800 | 13.67 | 0.12 | 0.89 | 13.62 | 13.7 | 13.48 | 6830 |
| 1725572400 | 13.55 | -0.15 | -1.09 | 13.52 | 13.79 | 13.5 | 4036 |
| 1725486000 | 13.7 | 0.2 | 1.48 | 13.55 | 13.78 | 13.55 | 3082 |
| 1725399600 | 13.5 | -0.2 | -1.46 | 13.69 | 13.69 | 13.5 | 7812 |
| 1725054000 | 13.7 | 0.04 | 0.29 | 13.66 | 13.7 | 13.6 | 9184 |
| 1724967600 | 13.66 | -0.01 | -0.07 | 13.68 | 13.68 | 13.45 | 7548 |
| 1724881200 | 13.67 | 0.04 | 0.29 | 13.55 | 13.7 | 13.55 | 13367 |
| 1724794800 | 13.63 | 0.13 | 0.96 | 13.6 | 13.64 | 13.54 | 11252 |
| 1724708400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1724449200 | 13.5 | 0.31 | 2.35 | 13.2 | 13.56 | 13.2 | 10885 |
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
