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 | 0.1699 | 0.858080808081 | 19.8 | 20.19 | 19.48 | 69701 | 19.87244294 | SP |
| 4 | 1.2549 | 6.70531659097 | 18.715 | 20.19 | 18.47 | 101193 | 19.39600504 | SP |
| 12 | 1.5699 | 8.53206521739 | 18.4 | 20.19 | 17.69 | 65667 | 18.80696289 | SP |
| 26 | 2.1599 | 12.1274564851 | 17.81 | 20.19 | 17.021 | 66996 | 18.29632442 | SP |
| 52 | -0.4901 | -2.3954056696 | 20.46 | 21.07 | 17.021 | 72722 | 19.02072549 | SP |
| 156 | -2.9501 | -12.8712914485 | 22.92 | 30.3 | 17.021 | 148946 | 25.02736216 | SP |
| 260 | 5.6099 | 39.0661559889 | 14.36 | 30.3 | 11.52 | 191277 | 20.5295153 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 19.79 | -0.26 | -1.30 | 19.72 | 19.91 | 19.66 | 95232 |
| 1738279800 | 20.05 | -0.13 | -0.64 | 20.1 | 20.1 | 19.97 | 48859 |
| 1738193400 | 20.18 | 0.39 | 1.97 | 19.95 | 20.19 | 19.95 | 76956 |
| 1738107000 | 19.79 | 0.16 | 0.82 | 19.76 | 19.94 | 19.73 | 63376 |
| 1738020600 | 19.63 | -0.13 | -0.66 | 19.61 | 19.69 | 19.48 | 71786 |
| 1737761400 | 19.76 | 0.06 | 0.30 | 19.8 | 19.89 | 19.76 | 87090 |
| 1737675000 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1737588600 | 19.7 | -0.16 | -0.81 | 19.86 | 19.93 | 19.6259 | 79852 |
| 1737502200 | 19.86 | 0.24 | 1.22 | 19.71 | 19.89 | 19.6 | 104428 |
| 1737156600 | 19.62 | 0.34 | 1.76 | 19.42 | 19.65 | 19.38 | 82300 |
| 1737070200 | 19.28 | -0.27 | -1.38 | 19.36 | 19.43 | 19.2548 | 179704 |
| 1736983800 | 19.55 | 0.12 | 0.62 | 19.52 | 19.5603 | 19.5 | 84634 |
| 1736897400 | 19.43 | -0.07 | -0.36 | 19.45 | 19.63 | 19.4 | 57105 |
| 1736811000 | 19.5 | 0.27 | 1.40 | 19.31 | 19.51 | 19.2983 | 216034 |
| 1736551800 | 19.23 | 0.58 | 3.11 | 18.73 | 19.2799 | 18.73 | 272070 |
| 1736379000 | 18.65 | -0.15 | -0.79 | 18.68 | 18.78 | 18.65 | 40595 |
| 1736292600 | 18.798 | 0.02 | 0.10 | 18.63 | 18.82 | 18.6 | 44520 |
| 1736206200 | 18.78 | 0.26 | 1.40 | 18.78 | 18.86 | 18.73 | 75125 |
| 1735947000 | 18.52 | -0.37 | -1.96 | 18.76 | 18.76 | 18.47 | 144929 |
| 1735860600 | 18.89 | 0.12 | 0.64 | 18.74 | 18.89 | 18.7 | 73126 |
| 1735687800 | 18.77 | 0.19 | 1.02 | 18.59 | 18.8 | 18.59 | 51271 |
| 1735601400 | 18.58 | 0.01 | 0.05 | 18.75 | 18.78 | 18.44 | 77972 |
| 1735342200 | 18.57 | -0.06 | -0.32 | 18.56 | 18.64 | 18.56 | 39268 |
| 1735255800 | 18.63 | 0.27 | 1.47 | 18.44 | 18.64 | 18.4 | 61837 |
| 1735077840 | 18.3605 | -0.01 | -0.05 | 18.37 | 18.39 | 18.33 | 20447 |
| 1734996600 | 18.37 | 0.11 | 0.60 | 18.39 | 18.39 | 18.26 | 55739 |
| 1734737400 | 18.26 | 0.17 | 0.94 | 18.15 | 18.34 | 18.15 | 66379 |
| 1734651000 | 18.09 | 0.06 | 0.33 | 18 | 18.1428 | 17.94 | 44163 |
| 1734564600 | 18.03 | -0.25 | -1.37 | 18.28 | 18.35 | 18 | 215135 |
| 1734478200 | 18.28 | -0.08 | -0.44 | 18.26 | 18.31 | 18.18 | 114553 |
| 1734391800 | 18.36 | 0.1 | 0.55 | 18.36 | 18.36 | 18.261 | 55466 |
| 1734132600 | 18.26 | -0.12 | -0.65 | 18.26 | 18.33 | 18.19 | 49153 |
| 1734046200 | 18.38 | -0.1 | -0.54 | 18.46 | 18.48 | 18.315 | 50104 |
| 1733959800 | 18.48 | -0.02 | -0.11 | 18.5 | 18.58 | 18.4743 | 46136 |
| 1733873400 | 18.5 | 0.26 | 1.43 | 18.22 | 18.5 | 18.22 | 40302 |
| 1733787000 | 18.24 | 0.06 | 0.33 | 18.18 | 18.24 | 18.11 | 27102 |
| 1733527800 | 18.18 | 0.18 | 1.02 | 18 | 18.19 | 18 | 44504 |
| 1733441400 | 17.997 | 0.24 | 1.33 | 17.75 | 18 | 17.75 | 28144 |
| 1733355000 | 17.76 | -0.12 | -0.69 | 17.78 | 17.89 | 17.76 | 23696 |
| 1733268600 | 17.8841 | -0.03 | -0.17 | 17.97 | 17.9882 | 17.83 | 39172 |
| 1733182200 | 17.9151 | 0.05 | 0.25 | 17.76 | 17.98 | 17.76 | 15032 |
| 1732917840 | 17.8698 | 0.13 | 0.73 | 17.71 | 17.9 | 17.71 | 10033 |
| 1732750200 | 17.74 | -0.03 | -0.16 | 17.78 | 17.84 | 17.73 | 29856 |
| 1732663800 | 17.768 | -0.15 | -0.85 | 17.92 | 17.92 | 17.69 | 70155 |
| 1732577400 | 17.92 | -0.15 | -0.83 | 17.97 | 18.0699 | 17.9 | 27515 |
| 1732318200 | 18.07 | -0.01 | -0.03 | 18.15 | 18.16 | 18.015 | 24316 |
| 1732231800 | 18.0758 | -0.21 | -1.17 | 18.25 | 18.25 | 18.03 | 34692 |
| 1732145400 | 18.29 | 0.13 | 0.72 | 18.09 | 18.2991 | 18.06 | 26147 |
| 1732059000 | 18.16 | -0.05 | -0.27 | 18.22 | 18.3 | 18.13 | 29793 |
| 1731972600 | 18.21 | 0.14 | 0.77 | 18 | 18.23 | 18 | 42605 |
| 1731713400 | 18.07 | 0.15 | 0.85 | 17.9 | 18.1499 | 17.892 | 47905 |
| 1731627000 | 17.918 | -0.21 | -1.17 | 18.1 | 18.1 | 17.87 | 51282 |
| 1731540600 | 18.13 | -0.12 | -0.66 | 18.21 | 18.27 | 18.07 | 39630 |
| 1731454200 | 18.251 | -0.1 | -0.54 | 18.39 | 18.397723 | 18.18 | 25973 |
| 1731367800 | 18.35 | -0.13 | -0.70 | 18.39 | 18.42 | 18.22 | 78344 |
| 1731108600 | 18.48 | 0.1 | 0.54 | 18.4 | 18.565 | 18.32 | 78551 |
| 1731022200 | 18.38 | 0.12 | 0.66 | 18.31 | 18.39 | 18.16 | 67708 |
| 1730935800 | 18.26 | 0.23 | 1.28 | 17.85 | 18.2999 | 17.85 | 67114 |
| 1730849400 | 18.03 | 0.1 | 0.53 | 18.01 | 18.06 | 17.96 | 39844 |
| 1730763000 | 17.935 | -0.02 | -0.08 | 17.98 | 18.068 | 17.91 | 61589 |
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
