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 | -2.58 | -14.1292442497 | 18.26 | 18.26 | 15.55 | 676 | 15.58035133 | DR |
| 4 | -0.34 | -2.12234706617 | 16.02 | 18.26 | 15.55 | 821 | 15.82233563 | DR |
| 12 | -1.38 | -8.08909730363 | 17.06 | 18.26 | 14.09 | 804 | 16.1869734 | DR |
| 26 | -4.83 | -23.5494880546 | 20.51 | 22.24 | 14.09 | 1415 | 18.5496345 | DR |
| 52 | -5.48 | -25.8979206049 | 21.16 | 23.36 | 14.09 | 1305 | 19.07493091 | DR |
| 156 | -2.44 | -13.4657836645 | 18.12 | 23.36 | 14.09 | 1528 | 18.66062343 | DR |
| 260 | -2.44 | -13.4657836645 | 18.12 | 23.36 | 14.09 | 1528 | 18.66062343 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734128880 | 17.01 | 0 | 0.00 | 17.01 | 17.01 | 17.01 | 0 |
| 1734042480 | 17.01 | 0.08 | 0.44 | 17 | 17.01 | 17 | 572 |
| 1733955600 | 16.935 | 0 | 0.00 | 16.935 | 16.935 | 16.935 | 0 |
| 1733869200 | 16.935 | 0.12 | 0.71 | 14.82 | 16.935 | 14.82 | 706 |
| 1733783100 | 16.815 | 0 | 0.00 | 16.815 | 16.815 | 16.815 | 0 |
| 1733523900 | 16.815 | 0 | 0.00 | 16.815 | 16.815 | 16.815 | 0 |
| 1733437500 | 16.815 | 0.23 | 1.36 | 16.815 | 16.815 | 16.815 | 538 |
| 1733350980 | 16.59 | 0 | 0.00 | 16.59 | 16.59 | 16.59 | 0 |
| 1733264580 | 16.59 | 0 | 0.00 | 16.59 | 16.59 | 16.59 | 0 |
| 1733178180 | 16.59 | 0.72 | 4.54 | 16.59 | 16.59 | 16.59 | 219 |
| 1732919340 | 15.87 | 0 | 0.00 | 15.87 | 15.87 | 15.87 | 0 |
| 1732746540 | 15.87 | -0.4 | -2.46 | 15.87 | 15.87 | 15.87 | 251 |
| 1732659960 | 16.27 | 0 | 0.00 | 16.27 | 16.27 | 16.27 | 0 |
| 1732573560 | 16.27 | -0.79 | -4.63 | 17.08 | 17.08 | 15.76 | 658 |
| 1732314000 | 17.06 | 0.99 | 6.16 | 17.06 | 17.06 | 17.06 | 446 |
| 1732227900 | 16.07 | 0 | 0.03 | 16.07 | 16.07 | 16.07 | 190 |
| 1732141740 | 16.065 | -0.81 | -4.77 | 16 | 16.065 | 16 | 874 |
| 1732054800 | 16.87 | 2.12 | 14.40 | 16.87 | 16.87 | 16.87 | 1099 |
| 1731968460 | 14.7466 | 0 | 0.00 | 14.7466 | 14.7466 | 14.7466 | 0 |
| 1731709260 | 14.7466 | -1.25 | -7.83 | 15.66 | 15.66 | 14.7466 | 2897 |
| 1731622800 | 16 | 0.66 | 4.30 | 15.92 | 16 | 15.8 | 2255 |
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
