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 | 0.13 | 0.845803513338 | 15.37 | 15.5 | 15.11 | 765 | 15.35779085 | CS |
| 4 | -0.76 | -4.67404674047 | 16.26 | 16.4 | 15.01 | 21514 | 15.81736969 | CS |
| 12 | -1.35 | -8.0118694362 | 16.85 | 17.5 | 15.01 | 12608 | 16.05880612 | CS |
| 26 | -0.7 | -4.32098765432 | 16.2 | 17.527 | 15.01 | 6776 | 16.14930063 | CS |
| 52 | 2.49 | 19.139123751 | 13.01 | 17.527 | 12.95 | 9715 | 15.2658519 | CS |
| 156 | 2.49 | 19.139123751 | 13.01 | 17.527 | 12.95 | 9715 | 15.2658519 | CS |
| 260 | 2.49 | 19.139123751 | 13.01 | 17.527 | 12.95 | 9715 | 15.2658519 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987740 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1741901340 | 15.5 | 0.07 | 0.45 | 15.12 | 15.5 | 15.11 | 525 |
| 1741814940 | 15.43 | 0.23 | 1.51 | 15.12 | 15.43 | 15.12 | 243 |
| 1741728480 | 15.2 | -0.17 | -1.11 | 15.25 | 15.25 | 15.13 | 707 |
| 1741645200 | 15.37 | 0 | 0.00 | 15.37 | 15.37 | 15.37 | 0 |
| 1741386000 | 15.37 | -0.11 | -0.74 | 15.37 | 15.409 | 15.37 | 1585 |
| 1741300140 | 15.484 | -0.01 | -0.04 | 15.5 | 15.51 | 15.484 | 3982 |
| 1741213200 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 0 |
| 1741126800 | 15.49 | -0.21 | -1.34 | 15.67 | 15.7 | 15.01 | 12839 |
| 1741040760 | 15.7 | 0.04 | 0.26 | 15.7 | 15.7 | 15.7 | 503 |
| 1740781260 | 15.66 | 0.01 | 0.06 | 15.65 | 15.66 | 15.65 | 300 |
| 1740695340 | 15.65 | -0.02 | -0.13 | 15.68 | 15.7125 | 15.65 | 24688 |
| 1740608400 | 15.67 | 0.01 | 0.06 | 15.8 | 15.99 | 15.67 | 2201 |
| 1740522480 | 15.66 | -0.14 | -0.89 | 15.8175 | 15.99 | 15.66 | 7250 |
| 1740435600 | 15.8 | -0.1 | -0.63 | 15.91 | 16 | 15.8 | 132163 |
| 1740176400 | 15.9 | 0 | 0.00 | 15.945 | 15.945 | 15.9 | 1851 |
| 1740090480 | 15.9 | 0.07 | 0.44 | 15.99 | 15.99 | 15.86 | 3400 |
| 1740003960 | 15.83 | -0.07 | -0.44 | 15.83 | 15.83 | 15.83 | 2498 |
| 1739917740 | 15.9 | -0.37 | -2.27 | 16.26 | 16.39 | 15.9 | 170091 |
| 1739572020 | 16.27 | -0.03 | -0.18 | 16.26 | 16.399999 | 16.26 | 919 |
| 1739485320 | 16.3 | -0.2 | -1.21 | 16.41 | 16.41 | 16.3 | 13700 |
| 1739398920 | 16.5 | 0 | 0.00 | 16.75 | 16.75 | 16.45 | 90800 |
| 1739312940 | 16.5 | 0 | 0.00 | 16.75 | 16.75 | 16.5 | 12100 |
| 1739226000 | 16.5 | 0.02 | 0.12 | 16.5 | 16.55 | 16.5 | 12504 |
| 1738967160 | 16.48 | -0.02 | -0.12 | 16.45 | 16.48 | 16.399999 | 3730 |
| 1738880400 | 16.5 | -0.4 | -2.37 | 16.68 | 16.68 | 16.46 | 21590 |
| 1738794480 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1738708080 | 16.9 | -0.08 | -0.47 | 16.9 | 16.9 | 16.9 | 500 |
| 1738621740 | 16.98 | -0.01 | -0.06 | 16.71 | 17 | 16.71 | 3700 |
| 1738362540 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 0 |
| 1738276140 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 0 |
| 1738189740 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 2600 |
| 1738103280 | 16.99 | -0.11 | -0.64 | 17.0075 | 17.0137 | 16.85 | 854 |
| 1738016820 | 17.1 | 0.1 | 0.59 | 16.93 | 17.1 | 16.93 | 754 |
| 1737757440 | 17 | -0.49 | -2.80 | 16.71 | 17 | 16.71 | 1947 |
| 1737671340 | 17.49 | 0 | 0.00 | 17.49 | 17.49 | 17.49 | 0 |
| 1737584940 | 17.49 | 0 | 0.00 | 17.49 | 17.49 | 17.49 | 0 |
| 1737498540 | 17.49 | 0.6 | 3.55 | 16.7 | 17.49 | 16.7 | 1381 |
| 1737152880 | 16.89 | 0.02 | 0.12 | 16.84 | 16.89 | 16.84 | 600 |
| 1737066420 | 16.87 | -0.03 | -0.18 | 16.67 | 16.87 | 16.66 | 1105 |
| 1736979720 | 16.9 | 0 | 0.00 | 16.66 | 16.9 | 16.66 | 1800 |
| 1736893380 | 16.9 | 0 | 0.00 | 16.7 | 16.9 | 16.7 | 302 |
| 1736807340 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1736548140 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1736375340 | 16.9 | -0.25 | -1.46 | 16.795 | 16.9 | 16.76 | 574 |
| 1736288940 | 17.15 | -0.35 | -2.00 | 17.15 | 17.15 | 17.15 | 800 |
| 1736202360 | 17.5 | 0.19 | 1.08 | 16.774799 | 17.5 | 16.76 | 504 |
| 1735943100 | 17.3125 | 0 | 0.00 | 17.3125 | 17.3125 | 17.3125 | 0 |
| 1735856700 | 17.3125 | 0.37 | 2.17 | 17.3125 | 17.3125 | 17.3125 | 320 |
| 1735683960 | 16.945 | -0.56 | -3.17 | 17.48 | 17.48 | 16.945 | 250 |
| 1735597740 | 17.5 | 0 | 0.00 | 17.25 | 17.5 | 17.25 | 2900 |
| 1735338420 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1735252020 | 17.5 | 0.65 | 3.86 | 17.5 | 17.5 | 16.53 | 683 |
| 1735078200 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 300 |
| 1734992400 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1734733200 | 16.85 | 0.11 | 0.66 | 16.85 | 16.85 | 16.85 | 100 |
| 1734646800 | 16.739999 | -0.26 | -1.53 | 16.61 | 16.85 | 16.52 | 1871 |
| 1734560940 | 17 | 0 | 0.00 | 16.98 | 17 | 16.61 | 2832 |
| 1734474360 | 17 | -0.5 | -2.86 | 16.51 | 17 | 16.51 | 400 |
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
