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 | 0.1 | 0.680272108844 | 14.7 | 14.83 | 14.43 | 106716 | 14.59037253 | CS |
| 4 | -0.9 | -5.73248407643 | 15.7 | 16.06 | 14.43 | 123529 | 15.06806574 | CS |
| 12 | 0.29 | 1.99862164025 | 14.51 | 16.06 | 14.08 | 155682 | 15.16169693 | CS |
| 26 | 1.82 | 14.0215716487 | 12.98 | 16.06 | 12.9 | 198065 | 14.54549933 | CS |
| 52 | 0.75 | 5.33807829181 | 14.05 | 16.06 | 12.47 | 182880 | 14.22552679 | CS |
| 156 | 3.14 | 26.9296740995 | 11.66 | 16.43 | 10.83 | 240812 | 13.85760602 | CS |
| 260 | 5.58 | 60.5206073753 | 9.22 | 16.43 | 3.85 | 282070 | 11.72646391 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 14.8 | 0.22 | 1.51 | 14.65 | 14.83 | 14.53 | 151782 |
| 1735857600 | 14.58 | 0 | 0.00 | 14.61 | 14.71 | 14.52 | 96931 |
| 1735684800 | 14.58 | 0.08 | 0.55 | 14.5 | 14.68 | 14.5 | 82519 |
| 1735598400 | 14.5 | -0.2 | -1.36 | 14.6 | 14.64 | 14.43 | 126309 |
| 1735339200 | 14.7 | 0.01 | 0.07 | 14.7 | 14.8 | 14.6 | 121103 |
| 1735069200 | 14.69 | -0.07 | -0.47 | 14.77 | 14.77 | 14.58 | 51033 |
| 1734993600 | 14.76 | 0.06 | 0.41 | 14.7 | 14.77 | 14.57 | 101467 |
| 1734734400 | 14.7 | 0.07 | 0.48 | 14.6 | 14.8 | 14.5 | 144039 |
| 1734648000 | 14.63 | -0.2 | -1.35 | 14.9 | 15.02 | 14.6 | 143180 |
| 1734561600 | 14.83 | -0.42 | -2.75 | 15.33 | 15.33 | 14.77 | 170959 |
| 1734475200 | 15.25 | -0.04 | -0.26 | 15.24 | 15.32 | 15.1 | 152122 |
| 1734388800 | 15.29 | -0.12 | -0.78 | 15.41 | 15.65 | 15.26 | 161957 |
| 1734129600 | 15.41 | -0.01 | -0.06 | 15.47 | 15.47 | 15.24 | 86828 |
| 1734043200 | 15.42 | -0.01 | -0.06 | 15.41 | 15.46 | 15.33 | 124752 |
| 1733956800 | 15.43 | -0.03 | -0.19 | 15.58 | 15.58 | 15.38 | 75755 |
| 1733870400 | 15.46 | -0.29 | -1.84 | 15.71 | 15.72 | 15.3 | 186707 |
| 1733784000 | 15.75 | 0.18 | 1.16 | 15.53 | 16.059999 | 15.53 | 196651 |
| 1733524800 | 15.57 | -0.13 | -0.83 | 15.7 | 15.77 | 15.49 | 77673 |
| 1733438400 | 15.7 | 0.08 | 0.51 | 15.62 | 15.79 | 15.62 | 118360 |
| 1733352000 | 15.62 | 0.01 | 0.06 | 15.61 | 15.64 | 15.45 | 130714 |
| 1733265600 | 15.61 | -0.1 | -0.64 | 15.7 | 15.85 | 15.53 | 66253 |
| 1733179200 | 15.71 | 0.25 | 1.62 | 15.46 | 15.76 | 15.45 | 154923 |
| 1732920000 | 15.46 | 0.03 | 0.19 | 15.27 | 15.58 | 15.27 | 68448 |
| 1732833600 | 15.43 | 0 | 0.00 | 15.43 | 15.57 | 15.43 | 30762 |
| 1732747200 | 15.43 | -0.01 | -0.06 | 15.44 | 15.53 | 15.35 | 100571 |
| 1732660800 | 15.44 | 0.07 | 0.46 | 15.37 | 15.46 | 15.14 | 182756 |
| 1732574400 | 15.37 | -0.1 | -0.65 | 15.55 | 15.62 | 15.37 | 177581 |
| 1732315200 | 15.47 | 0 | 0.00 | 15.5 | 15.57 | 15.41 | 59325 |
| 1732228800 | 15.47 | 0.13 | 0.85 | 15.45 | 15.59 | 15.35 | 141256 |
| 1732142400 | 15.34 | 0.02 | 0.13 | 15.26 | 15.35 | 15.2 | 70857 |
| 1732056000 | 15.32 | -0.16 | -1.03 | 15.48 | 15.48 | 15.28 | 108702 |
| 1731969600 | 15.48 | 0.01 | 0.06 | 15.41 | 15.56 | 15.39 | 104699 |
| 1731710400 | 15.47 | -0.2 | -1.28 | 15.62 | 15.65 | 15.38 | 67519 |
| 1731624000 | 15.67 | 0.06 | 0.38 | 15.69 | 15.7 | 15.49 | 120390 |
| 1731537600 | 15.61 | 0.1 | 0.64 | 15.49 | 15.65 | 15.43 | 104016 |
| 1731451200 | 15.51 | -0.05 | -0.32 | 15.57 | 15.59 | 15.4 | 97468 |
| 1731364800 | 15.56 | 0.16 | 1.04 | 15.48 | 15.62 | 15.45 | 54408 |
| 1731105600 | 15.4 | -0.16 | -1.03 | 15.56 | 15.78 | 15.33 | 151395 |
| 1731019200 | 15.56 | -0.11 | -0.70 | 15.67 | 15.67 | 15.52 | 97621 |
| 1730932800 | 15.67 | 0.33 | 2.15 | 15.37 | 15.7 | 15.37 | 123128 |
| 1730846400 | 15.34 | 0.05 | 0.33 | 15.3 | 15.47 | 15.21 | 91431 |
| 1730760000 | 15.29 | 0.01 | 0.07 | 15.3 | 15.45 | 15.25 | 144286 |
| 1730497200 | 15.28 | 0.22 | 1.46 | 15.12 | 15.31 | 15.08 | 193070 |
| 1730410800 | 15.06 | -0.04 | -0.26 | 15.11 | 15.13 | 14.97 | 347535 |
| 1730324400 | 15.1 | 0.04 | 0.27 | 15.03 | 15.24 | 15.01 | 170842 |
| 1730238000 | 15.06 | -0.06 | -0.40 | 15.01 | 15.13 | 14.96 | 183431 |
| 1730151600 | 15.12 | -0.14 | -0.92 | 15.21 | 15.3 | 15.02 | 214149 |
| 1729892400 | 15.26 | -0.25 | -1.61 | 15.59 | 15.71 | 15.11 | 496391 |
| 1729806000 | 15.51 | 1.32 | 9.30 | 14.9 | 15.53 | 14.65 | 1074155 |
| 1729719600 | 14.19 | -0.09 | -0.63 | 14.22 | 14.27 | 14.08 | 131540 |
| 1729633200 | 14.28 | 0.09 | 0.63 | 14.18 | 14.3 | 14.1 | 179201 |
| 1729546800 | 14.19 | -0.21 | -1.46 | 14.47 | 14.47 | 14.16 | 256582 |
| 1729287600 | 14.4 | -0.17 | -1.17 | 14.52 | 14.56 | 14.38 | 163819 |
| 1729201200 | 14.57 | 0.02 | 0.14 | 14.52 | 14.57 | 14.42 | 159284 |
| 1729114800 | 14.55 | -0.02 | -0.14 | 14.62 | 14.65 | 14.53 | 106659 |
| 1729028400 | 14.57 | -0.01 | -0.07 | 14.64 | 14.66 | 14.47 | 173335 |
| 1728682800 | 14.58 | 0.1 | 0.69 | 14.51 | 14.68 | 14.48 | 201326 |
| 1728596400 | 14.48 | 0.27 | 1.90 | 14.34 | 14.52 | 14.29 | 249080 |
| 1728510000 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
| 1728423600 | 14.21 | 0.06 | 0.42 | 14.15 | 14.24 | 14.03 | 143754 |
| 1728337200 | 14.15 | -0.18 | -1.26 | 14.33 | 14.37 | 14.13 | 210012 |
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
