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 | 1.82 | 11.7952041478 | 15.43 | 17.25 | 13.43 | 38253 | 16.86245722 | DR |
| 4 | 1.99 | 13.0406290957 | 15.26 | 17.25 | 13.43 | 21909 | 16.32841038 | DR |
| 12 | 1.37 | 8.62720403023 | 15.88 | 18.26 | 13.43 | 8011 | 16.30379512 | DR |
| 26 | 1 | 6.15384615385 | 16.25 | 22.24 | 13.43 | 3772 | 16.67289599 | DR |
| 52 | -2.5 | -12.6582278481 | 19.75 | 23.36 | 13.43 | 2759 | 17.57144685 | DR |
| 156 | -0.87 | -4.80132450331 | 18.12 | 23.36 | 13.43 | 2396 | 17.75295863 | DR |
| 260 | -0.87 | -4.80132450331 | 18.12 | 23.36 | 13.43 | 2396 | 17.75295863 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1741814940 | 17.25 | 0.75 | 4.55 | 16.5 | 17.25 | 16.5 | 55813 |
| 1741728480 | 16.5 | 0.16 | 0.98 | 15.48 | 16.5 | 13.43 | 57296 |
| 1741641600 | 16.34 | 0.98 | 6.38 | 15.43 | 16.34 | 15.43 | 1651 |
| 1741386240 | 15.36 | 0 | 0.00 | 15.36 | 15.36 | 15.36 | 0 |
| 1741299840 | 15.36 | 0 | 0.00 | 15.36 | 15.36 | 15.36 | 0 |
| 1741213440 | 15.36 | 0.45 | 3.02 | 16.9899 | 17.25 | 15.08 | 54131 |
| 1741126800 | 14.91 | 0.04 | 0.27 | 14.91 | 14.91 | 14.91 | 322 |
| 1741040460 | 14.87 | 0 | 0.00 | 14.87 | 14.87 | 14.87 | 0 |
| 1740781260 | 14.87 | -0.69 | -4.43 | 15.37 | 15.37 | 14.87 | 5280 |
| 1740694800 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
| 1740608400 | 15.56 | 0.26 | 1.70 | 15.56 | 15.56 | 15.56 | 366 |
| 1740522480 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1740436080 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1740176880 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1740090480 | 15.3 | -0.38 | -2.42 | 15.26 | 15.3 | 15.26 | 416 |
| 1740003720 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
| 1739917320 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
| 1739571720 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
| 1739485320 | 15.68 | -0.03 | -0.19 | 15.68 | 15.68 | 15.68 | 134 |
| 1739399340 | 15.71 | 0 | 0.00 | 15.71 | 15.71 | 15.71 | 0 |
| 1739312940 | 15.71 | 0.16 | 1.03 | 15.71 | 15.71 | 15.71 | 308 |
| 1739226000 | 15.55 | -0.01 | -0.06 | 15.55 | 15.55 | 15.55 | 725 |
| 1738967160 | 15.56 | -0.57 | -3.53 | 18.26 | 18.26 | 15.56 | 1537 |
| 1738880400 | 16.129999 | 0.11 | 0.69 | 16.129999 | 16.129999 | 16.129999 | 1952 |
| 1738794420 | 16.02 | 0 | 0.00 | 16.02 | 16.02 | 16.02 | 0 |
| 1738708020 | 16.02 | 0 | 0.00 | 16.02 | 16.02 | 16.02 | 0 |
| 1738621620 | 16.02 | 0 | 0.00 | 16.02 | 16.02 | 16.02 | 0 |
| 1738362420 | 16.02 | 0 | 0.00 | 16.02 | 16.02 | 16.02 | 0 |
| 1738276020 | 16.02 | 0 | 0.00 | 16.02 | 16.02 | 16.02 | 0 |
| 1738189620 | 16.02 | 0 | 0.00 | 16.02 | 16.02 | 16.02 | 0 |
| 1738103220 | 16.02 | 0 | 0.00 | 16.02 | 16.02 | 16.02 | 0 |
| 1738016820 | 16.02 | 0 | 0.00 | 16.02 | 16.02 | 16.02 | 0 |
| 1737757620 | 16.02 | 0 | 0.00 | 16.02 | 16.02 | 16.02 | 0 |
| 1737671220 | 16.02 | 0.5 | 3.22 | 16.02 | 16.02 | 16.02 | 272 |
| 1737584520 | 15.52 | 0 | 0.00 | 15.52 | 15.52 | 15.52 | 0 |
| 1737498120 | 15.52 | 0 | 0.00 | 15.52 | 15.52 | 15.52 | 0 |
| 1737152520 | 15.52 | 0 | 0.00 | 15.52 | 15.52 | 15.52 | 0 |
| 1737066120 | 15.52 | 0 | 0.00 | 15.52 | 15.52 | 15.52 | 0 |
| 1736979720 | 15.52 | -0.04 | -0.26 | 15.525 | 15.525 | 15.52 | 741 |
| 1736893380 | 15.56 | -0.02 | -0.13 | 15.56 | 15.56 | 15.56 | 306 |
| 1736806920 | 15.58 | 0 | 0.00 | 15.58 | 15.58 | 15.58 | 0 |
| 1736547720 | 15.58 | -0.38 | -2.38 | 15.39 | 15.58 | 15.39 | 289 |
| 1736375160 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1736288760 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1736202360 | 15.96 | -0.44 | -2.68 | 15.975 | 15.975 | 15.96 | 732 |
| 1735942980 | 16.399999 | 2.29 | 16.23 | 16.399999 | 16.399999 | 16.399999 | 238 |
| 1735856700 | 14.11 | -2.01 | -12.47 | 14.11 | 14.11 | 14.11 | 148 |
| 1735683600 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1735597200 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1735338000 | 16.12 | 0.05 | 0.34 | 16.12 | 16.12 | 16.12 | 793 |
| 1735251600 | 16.065 | 0 | 0.00 | 16.065 | 16.065 | 16.065 | 0 |
| 1735078800 | 16.065 | 0 | 0.00 | 16.065 | 16.065 | 16.065 | 0 |
| 1734992400 | 16.065 | 0.19 | 1.16 | 14.09 | 16.065 | 14.09 | 607 |
| 1734733200 | 15.88 | 0.16 | 1.02 | 15.88 | 15.88 | 15.88 | 189 |
| 1734646800 | 15.72 | -0.73 | -4.44 | 15.72 | 15.72 | 15.72 | 905 |
| 1734560940 | 16.45 | 0.07 | 0.43 | 16.45 | 16.45 | 16.45 | 172 |
| 1734474360 | 16.379999 | -0.12 | -0.73 | 14.28 | 16.379999 | 14.28 | 4020 |
| 1734388140 | 16.5 | -0.51 | -3.00 | 16.59 | 16.59 | 16.5 | 3445 |
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
