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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1783374000 | 16.059999 | 0.03 | 0.19 | 16.05 | 16.059999 | 16.05 | 2700 |
| 1783114800 | 16.03 | 0 | 0.00 | 16.04 | 16.05 | 16.03 | 2000 |
| 1783028400 | 16.03 | 0.01 | 0.06 | 16.03 | 16.03 | 16.03 | 433 |
| 1782855600 | 16.02 | -0.23 | -1.42 | 16.02 | 16.1 | 16.02 | 13700 |
| 1782769200 | 16.25 | 0.16 | 0.99 | 16.19 | 16.25 | 16.19 | 6400 |
| 1782510000 | 16.09 | -0.01 | -0.06 | 16.1 | 16.1 | 16.079999 | 7626 |
| 1782423600 | 16.1 | 0.02 | 0.12 | 16.09 | 16.1 | 16.09 | 3200 |
| 1782337200 | 16.079999 | -0.07 | -0.43 | 16.2 | 16.2 | 16.079999 | 10900 |
| 1782250800 | 16.149999 | -0.05 | -0.31 | 16.149999 | 16.149999 | 16.149999 | 560 |
| 1782164400 | 16.2 | 0.05 | 0.31 | 16.16 | 16.2 | 16.14 | 2755 |
| 1781905200 | 16.149999 | -0.13 | -0.80 | 16.149999 | 16.149999 | 16.149999 | 2000 |
| 1781818800 | 16.28 | -0.05 | -0.31 | 16.3 | 16.3 | 16.28 | 3100 |
| 1781732400 | 16.329999 | 0.15 | 0.93 | 16.2 | 16.329999 | 16.2 | 5300 |
| 1781646000 | 16.18 | -0.02 | -0.12 | 16.2 | 16.2 | 16.18 | 1900 |
| 1781559600 | 16.2 | -0.1 | -0.61 | 16.25 | 16.25 | 16.2 | 5042 |
| 1781300400 | 16.3 | 0.05 | 0.31 | 16.219999 | 16.3 | 16.219999 | 16974 |
| 1781214000 | 16.25 | -0.05 | -0.31 | 16.25 | 16.25 | 16.25 | 3200 |
| 1781127600 | 16.3 | 0.1 | 0.62 | 16.35 | 16.35 | 16.3 | 5102 |
| 1781041200 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1780954800 | 16.2 | -0.11 | -0.67 | 16.239999 | 16.35 | 16.2 | 15610 |
| 1780695600 | 16.309999 | -0.08 | -0.49 | 16.3 | 16.399999 | 16.3 | 16100 |
| 1780609200 | 16.39 | -0.05 | -0.30 | 16.379999 | 16.39 | 16.37 | 40400 |
| 1780522800 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 600 |
| 1780436400 | 16.44 | 0 | 0.00 | 16.219999 | 16.44 | 16.219999 | 2504 |
| 1780350000 | 16.44 | 0.1 | 0.61 | 16.26 | 16.44 | 16.25 | 19848 |
| 1780090800 | 16.34 | -0.02 | -0.12 | 16.35 | 16.35 | 16.34 | 18000 |
| 1780004400 | 16.36 | 0.06 | 0.37 | 16.36 | 16.36 | 16.28 | 55000 |
| 1779918000 | 16.3 | 0.14 | 0.87 | 16.25 | 16.329999 | 16.25 | 25438 |
| 1779831600 | 16.16 | -0.18 | -1.10 | 16.329999 | 16.34 | 16.16 | 32250 |
| 1779745200 | 16.34 | 0.07 | 0.43 | 16.34 | 16.34 | 16.309999 | 24800 |
| 1779486000 | 16.27 | -0.08 | -0.49 | 16.329999 | 16.399999 | 16.149999 | 62806 |
| 1779399600 | 16.35 | 0 | 0.00 | 16.149999 | 16.36 | 16.04 | 61391 |
| 1779313200 | 16.35 | 0 | 0.00 | 16.34 | 16.36 | 16.34 | 58275 |
| 1779226800 | 16.35 | 0.1 | 0.62 | 16.329999 | 16.36 | 16.3 | 54501 |
| 1778881200 | 16.25 | -0.02 | -0.12 | 16.27 | 16.35 | 16.25 | 3900 |
| 1778794800 | 16.27 | -0.08 | -0.49 | 16.35 | 16.399999 | 16.27 | 56000 |
| 1778708400 | 16.35 | 0 | 0.00 | 16.25 | 16.35 | 16.25 | 5110 |
| 1778622000 | 16.35 | 0.06 | 0.37 | 16.35 | 16.35 | 16.35 | 5800 |
| 1778535600 | 16.29 | -0.45 | -2.69 | 16.399999 | 16.399999 | 16.29 | 36948 |
| 1778276400 | 16.739999 | 0.39 | 2.39 | 16.3 | 16.739999 | 16.3 | 52300 |
| 1778190000 | 16.35 | 0.1 | 0.62 | 16.25 | 16.35 | 16.25 | 55000 |
| 1778103600 | 16.25 | -0.09 | -0.55 | 16.329999 | 16.329999 | 16.25 | 7700 |
| 1778017200 | 16.34 | -0.01 | -0.06 | 16.3 | 16.34 | 16.3 | 24300 |
| 1777930800 | 16.35 | 0.15 | 0.93 | 16.25 | 16.35 | 16.25 | 49243 |
| 1777671600 | 16.2 | -0.1 | -0.61 | 16.379999 | 16.379999 | 16.2 | 900 |
| 1777585200 | 16.3 | 0.05 | 0.31 | 16.25 | 16.379999 | 16.25 | 4600 |
| 1777498800 | 16.25 | -0.07 | -0.43 | 16.25 | 16.25 | 16.25 | 500 |
| 1777412400 | 16.32 | -0.03 | -0.18 | 16.12 | 16.32 | 16.11 | 6200 |
| 1777326000 | 16.35 | 0.29 | 1.81 | 16.34 | 16.35 | 16.34 | 32400 |
| 1777066800 | 16.059999 | -0.19 | -1.17 | 16.29 | 16.309999 | 16 | 35900 |
| 1776980400 | 16.25 | 0 | 0.00 | 16.39 | 16.39 | 16.25 | 3400 |
| 1776894000 | 16.25 | -0.12 | -0.73 | 16.3 | 16.3 | 16.25 | 27680 |
| 1776807600 | 16.37 | -0.12 | -0.73 | 16.25 | 16.37 | 16.25 | 53884 |
| 1776721200 | 16.489999 | 0.33 | 2.04 | 16.239999 | 16.489999 | 16.149999 | 59518 |
| 1776462000 | 16.16 | -0.08 | -0.49 | 16.149999 | 16.16 | 16.149999 | 50300 |
| 1776375600 | 16.239999 | 0.05 | 0.31 | 16 | 16.239999 | 15.99 | 54374 |
| 1776289200 | 16.19 | 0.09 | 0.56 | 16.19 | 16.19 | 16.05 | 59700 |
| 1776202800 | 16.1 | 0.05 | 0.31 | 16.18 | 16.19 | 16.01 | 11393 |
| 1776116400 | 16.05 | 0.25 | 1.58 | 16.07 | 16.12 | 16 | 23664 |
| 1775857200 | 15.8 | 0.02 | 0.13 | 15.8 | 15.8 | 15.8 | 301 |
| 1775770800 | 15.78 | -0.29 | -1.80 | 15.85 | 15.85 | 15.75 | 7900 |
| 1775684400 | 16.07 | 0.17 | 1.07 | 16.079999 | 16.079999 | 15.84 | 4008 |
| 1775598000 | 15.9 | -0.1 | -0.63 | 15.99 | 16 | 15.9 | 2900 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Cadastrar com e-mail
Já possui uma conta? Entrar
Não possui uma conta? Registrar
Ao me registrar, confirmo que li, entendi e concordo com os Termos e Condições da ADVFN e que sou um investidor privado.
Recursos principais
Premium
