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 | 1.4 | 7.73480662983 | 18.1 | 19.5 | 17.76 | 1084 | 18.16428044 | CS |
| 4 | 3.259 | 20.0664983683 | 16.241 | 19.5 | 16.215 | 2363 | 17.67249288 | CS |
| 12 | 12.5 | 178.571428571 | 7 | 19.5 | 6.8 | 13914 | 14.31525107 | CS |
| 26 | 11.73 | 150.965250965 | 7.77 | 19.5 | 5.18 | 8845 | 13.12694103 | CS |
| 52 | 14.931 | 326.789231779 | 4.569 | 19.5 | 4.4 | 6355 | 11.48522155 | CS |
| 156 | 15.05 | 338.202247191 | 4.45 | 19.5 | 2.04 | 5629 | 6.75662851 | CS |
| 260 | 0.63 | 3.3386327504 | 18.87 | 19.83 | 2.04 | 7348 | 8.51652136 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 19.5 | 1 | 5.41 | 18.13 | 19.5 | 18.13 | 159030 |
| 1735856760 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1735683960 | 18.5 | 0.6 | 3.35 | 18.15 | 18.5 | 18.146 | 1402 |
| 1735597740 | 17.9 | -0.09 | -0.51 | 18.1 | 18.1 | 17.76 | 1650 |
| 1735338000 | 17.9912 | -0.11 | -0.60 | 18.1 | 18.1 | 17.9912 | 200 |
| 1735251000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1735078200 | 18.1 | -0.05 | -0.28 | 18.1 | 18.1 | 18.1 | 200 |
| 1734992400 | 18.15 | 0.4 | 2.25 | 18.05 | 18.15 | 18.05 | 300 |
| 1734733200 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1734646800 | 17.75 | -0.25 | -1.39 | 17.94 | 17.94 | 17.75 | 1914 |
| 1734560940 | 18 | 0.7 | 4.05 | 17.865 | 18.015 | 17.8 | 1567 |
| 1734474540 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1734388140 | 17.3 | -0.49 | -2.75 | 17.3 | 17.3 | 17.3 | 1407 |
| 1734128940 | 17.79 | 0.77 | 4.52 | 17.17 | 17.86 | 17.02 | 14214 |
| 1734042480 | 17.02 | -0.02 | -0.12 | 17 | 17.02 | 16.9525 | 2203 |
| 1733955900 | 17.04 | 0.05 | 0.27 | 17.04 | 17.04 | 17.04 | 955 |
| 1733869200 | 16.9935 | 0.99 | 6.21 | 16.241 | 16.9935 | 16.215 | 2348 |
| 1733783100 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1733523900 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1733437500 | 16 | 0.18 | 1.14 | 15.7 | 16 | 15.7 | 4023 |
| 1733350980 | 15.82 | 0.02 | 0.13 | 15.875 | 15.875 | 15.75 | 1121 |
| 1733264700 | 15.8 | 0.05 | 0.32 | 15.75 | 16 | 15.51 | 1921 |
| 1733178180 | 15.75 | -0.65 | -3.96 | 16 | 16 | 15.75 | 1495 |
| 1732918200 | 16.399999 | 0.4 | 2.50 | 16.25 | 16.399999 | 16.25 | 3125 |
| 1732746540 | 16 | 0.29 | 1.87 | 16 | 16 | 15.94 | 1628 |
| 1732660140 | 15.706 | -0.49 | -3.01 | 16 | 16 | 15.7 | 2604 |
| 1732573560 | 16.1935 | 0.31 | 1.97 | 15.85 | 16.1935 | 15.85 | 3300 |
| 1732314000 | 15.88 | -0.04 | -0.24 | 15.72 | 15.88 | 15.57 | 5100 |
| 1732227900 | 15.918 | 0.35 | 2.24 | 15.57 | 15.918 | 15.57 | 520 |
| 1732141740 | 15.57 | -0.94 | -5.69 | 16.36 | 16.36 | 15.57 | 1022 |
| 1732054800 | 16.51 | 0.15 | 0.92 | 16.41 | 16.594999 | 16.41 | 163509 |
| 1731968640 | 16.36 | 0.96 | 6.23 | 15.9 | 16.41 | 15.84 | 7647 |
| 1731709260 | 15.4 | 0.45 | 3.01 | 15.175 | 15.625 | 15.15 | 148906 |
| 1731622800 | 14.95 | 0.04 | 0.27 | 15 | 15 | 14.6 | 77305 |
| 1731536760 | 14.91 | -0.3 | -1.94 | 15.01 | 15.225 | 14.91 | 3576 |
| 1731450480 | 15.205 | -0.05 | -0.30 | 16 | 16.1 | 14.83 | 26992 |
| 1731363600 | 15.25 | 1.7 | 12.55 | 14 | 15.41 | 13.9217 | 39436 |
| 1731104400 | 13.55 | 0.25 | 1.88 | 13.4 | 13.55 | 12.62 | 14348 |
| 1731018540 | 13.3 | 1.1 | 9.02 | 15 | 15 | 12.06 | 5608 |
| 1730931600 | 12.2 | 5.2 | 74.29 | 10.5 | 12.2 | 10.5 | 21384 |
| 1730845680 | 7 | -0.27 | -3.75 | 7.325 | 7.51 | 7 | 9453 |
| 1730759160 | 7.2725 | -0.22 | -2.90 | 6.9 | 7.46 | 6.9 | 4567 |
| 1730496180 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1730409780 | 7.49 | 0.04 | 0.54 | 7.4 | 7.49 | 7.4 | 75930 |
| 1730323500 | 7.45 | -0.05 | -0.67 | 6.97 | 7.45 | 6.97 | 440 |
| 1730237280 | 7.5 | 0.2 | 2.74 | 7.45 | 7.72 | 7.408 | 6292 |
| 1730150880 | 7.3 | -0.35 | -4.60 | 7.7 | 7.7 | 7.276 | 740 |
| 1729891500 | 7.652 | 0.25 | 3.41 | 7.652 | 7.652 | 7.652 | 210 |
| 1729805160 | 7.4 | -0.35 | -4.52 | 7.4 | 7.4 | 7.388 | 2337 |
| 1729718940 | 7.75 | 0.4 | 5.44 | 7.75 | 7.75 | 7.75 | 155 |
| 1729632000 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1729545600 | 7.35 | 0.08 | 1.10 | 7.5 | 7.73 | 7.35 | 450 |
| 1729286400 | 7.27 | 0.03 | 0.41 | 7.27 | 7.27 | 7.27 | 337 |
| 1729200000 | 7.24 | 0.24 | 3.43 | 7.24 | 7.24 | 7.24 | 240 |
| 1729113960 | 7 | -0.21 | -2.91 | 7.0356 | 7.0356 | 6.9916 | 1416 |
| 1729027680 | 7.21 | 0.21 | 3.00 | 6.8 | 7.228 | 6.8 | 785 |
| 1728941220 | 7 | 0.38 | 5.74 | 7 | 7 | 6.958 | 1595 |
| 1728681960 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1728595560 | 6.62 | 0.36 | 5.75 | 6.57 | 6.62 | 6.5352 | 1100 |
| 1728508800 | 6.26 | 0.26 | 4.33 | 6.04 | 6.26 | 6.04 | 11074 |
| 1728422400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1728336000 | 6 | -0.06 | -0.99 | 6 | 6 | 6 | 1050 |
| 1728077220 | 6.0599999 | -0.31 | -4.83 | 6.14 | 6.14 | 6.0599999 | 1792 |
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
