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 | 0.3433 | 1.94430442835 | 17.6567 | 18 | 17.6567 | 3225 | 18 | CS |
| 4 | -0.0875 | -0.483759502419 | 18.0875 | 18.74 | 16.02 | 3424 | 17.32281446 | CS |
| 12 | 2.66 | 17.3402868318 | 15.34 | 18.74 | 14.5 | 11141 | 16.89909336 | CS |
| 26 | 12.85 | 249.514563107 | 5.15 | 18.74 | 5.15 | 20792 | 10.87229916 | CS |
| 52 | 12.65 | 236.448598131 | 5.35 | 18.74 | 5.15 | 15672 | 9.71475329 | CS |
| 156 | 14.18 | 371.204188482 | 3.82 | 18.74 | 2.15 | 12713 | 6.72273926 | CS |
| 260 | -0.4 | -2.17391304348 | 18.4 | 18.75 | 2.12 | 15710 | 6.74390047 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739571720 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1739485320 | 18 | 0.05 | 0.25 | 17.6567 | 18 | 17.6567 | 3225 |
| 1739398800 | 17.9545 | 0 | 0.00 | 17.9545 | 17.9545 | 17.9545 | 0 |
| 1739312400 | 17.9545 | 0 | 0.00 | 17.9545 | 17.9545 | 17.9545 | 0 |
| 1739226000 | 17.9545 | 0.05 | 0.30 | 17.725 | 17.99 | 17.4 | 7104 |
| 1738967160 | 17.9 | -0.1 | -0.56 | 17.96 | 17.96 | 17.6975 | 512 |
| 1738880400 | 18 | 0.95 | 5.57 | 17.5 | 18 | 17.5 | 4844 |
| 1738794000 | 17.05 | 0.55 | 3.33 | 17.05 | 17.05 | 17.05 | 230 |
| 1738708080 | 16.5 | 0.36 | 2.23 | 17.29 | 17.29 | 16.1 | 2210 |
| 1738621740 | 16.14 | -0.55 | -3.32 | 16.25 | 16.25 | 16.02 | 5919 |
| 1738362000 | 16.693999 | 0.19 | 1.18 | 16.29 | 16.693999 | 16.29 | 1030 |
| 1738276140 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1738189740 | 16.5 | -0.69 | -3.99 | 17.208 | 17.208 | 16.5 | 2261 |
| 1738103280 | 17.185 | 0.04 | 0.20 | 17.07 | 17.75 | 17.07 | 7597 |
| 1738016820 | 17.15 | -0.23 | -1.32 | 17.14 | 17.855 | 17.07 | 5108 |
| 1737757440 | 17.38 | -0.28 | -1.59 | 17.6 | 17.6 | 17.295 | 3697 |
| 1737671220 | 17.66 | 0.01 | 0.03 | 17.5444 | 17.66 | 17.52 | 1841 |
| 1737584640 | 17.6541 | -0.35 | -1.92 | 18 | 18.74 | 17.26 | 4844 |
| 1737498540 | 18 | -0.24 | -1.32 | 18.0875 | 18.25 | 17.925 | 939 |
| 1737152880 | 18.24 | 0.47 | 2.64 | 17.4 | 18.24 | 17.4 | 32627 |
| 1737066420 | 17.77 | -0.59 | -3.21 | 17.7 | 17.77 | 17.16 | 8745 |
| 1736979720 | 18.36 | 0.36 | 2.00 | 18 | 18.5 | 18 | 2122 |
| 1736893380 | 18 | 0.3 | 1.69 | 17.2166 | 18.41 | 17.2 | 24713 |
| 1736806800 | 17.7 | -0.64 | -3.49 | 18 | 18.035 | 17.425 | 3690 |
| 1736547720 | 18.34 | 0.59 | 3.32 | 18.5 | 18.5 | 18 | 2245 |
| 1736375340 | 17.75 | -0.15 | -0.84 | 17.35 | 17.75 | 17.35 | 1525 |
| 1736288940 | 17.9 | -0.3 | -1.65 | 18.01 | 18.01 | 17.1 | 5789 |
| 1736202360 | 18.2 | 0.15 | 0.83 | 18.33 | 18.5 | 18.104 | 2013 |
| 1735942980 | 18.05 | 0.34 | 1.92 | 17.77 | 18.25 | 17.4075 | 4385 |
| 1735856700 | 17.71 | 0.35 | 1.99 | 17.76 | 17.76 | 17.5008 | 783 |
| 1735683960 | 17.364 | 0.17 | 1.01 | 17 | 17.74 | 16.9 | 13188 |
| 1735597740 | 17.19 | 0.21 | 1.24 | 16.81 | 17.19 | 16.81 | 10489 |
| 1735338000 | 16.98 | 0.77 | 4.75 | 16.84 | 16.98 | 16.616 | 5405 |
| 1735252020 | 16.21 | -0.78 | -4.59 | 16.6845 | 16.75 | 16 | 1534 |
| 1735078200 | 16.99 | 0.16 | 0.98 | 16.75 | 16.99 | 16.658 | 2994 |
| 1734992400 | 16.8255 | 0.53 | 3.22 | 16.5 | 17 | 16.5 | 1413 |
| 1734733200 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1734646800 | 16.3 | -0.63 | -3.72 | 16 | 16.399999 | 16 | 18027 |
| 1734560940 | 16.93 | 0.58 | 3.55 | 16.485 | 16.94 | 15.1 | 232689 |
| 1734474360 | 16.35 | -0.29 | -1.71 | 16.76 | 16.8 | 16.35 | 6283 |
| 1734388140 | 16.635 | 0.24 | 1.43 | 16.99 | 16.99 | 16.635 | 2780 |
| 1734128940 | 16.399999 | -0.1 | -0.61 | 16.79 | 16.93 | 15.16 | 5291 |
| 1734042480 | 16.5 | 0 | 0.00 | 16.219999 | 16.5 | 16.12 | 9986 |
| 1733955600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1733869200 | 16.5 | 0.95 | 6.11 | 15.99 | 16.99 | 15.99 | 6968 |
| 1733782800 | 15.55 | 0.05 | 0.32 | 15.5 | 15.55 | 15.5 | 210 |
| 1733523600 | 15.5 | 0 | 0.00 | 15.05 | 15.5 | 15.05 | 24330 |
| 1733437500 | 15.5 | 0.55 | 3.68 | 15 | 15.5 | 14.94 | 5923 |
| 1733350980 | 14.95 | -0.3 | -1.97 | 15.225 | 15.225 | 14.95 | 2972 |
| 1733264700 | 15.25 | -0.24 | -1.55 | 15.175 | 15.35 | 15 | 3916 |
| 1733178180 | 15.49 | 0.49 | 3.27 | 15.245 | 15.49 | 14.5 | 24537 |
| 1732918200 | 15 | -0.2 | -1.32 | 15.25 | 15.25 | 15 | 1239 |
| 1732746540 | 15.2 | 0 | 0.00 | 15.25 | 15.25 | 15.1 | 2708 |
| 1732660140 | 15.2 | -0.05 | -0.33 | 15.34 | 15.34 | 15.15 | 11865 |
| 1732573560 | 15.25 | 0.75 | 5.17 | 15.48 | 15.5 | 15.15 | 208509 |
| 1732314000 | 14.5 | -0.28 | -1.87 | 14.75 | 14.7625 | 14.5 | 9673 |
| 1732227900 | 14.776 | -0.47 | -3.11 | 15 | 15.55 | 14.59 | 8911 |
| 1732141740 | 15.25 | 0.32 | 2.13 | 15.25 | 15.25 | 15.25 | 804 |
| 1732054800 | 14.932 | 0.39 | 2.66 | 14.75 | 14.932 | 14.6 | 3532 |
| 1731968640 | 14.545 | 0.14 | 0.95 | 14.49 | 15.03 | 14.35 | 2588 |
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
