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 | -0.167 | -0.804819277108 | 20.75 | 20.8 | 20.469 | 7026 | 20.66671424 | SP |
| 4 | -0.257 | -1.23320537428 | 20.84 | 21.7692 | 20.35 | 14688 | 20.84997494 | SP |
| 12 | 1.573 | 8.27459231983 | 19.01 | 21.7692 | 19 | 16474 | 20.32461826 | SP |
| 26 | -0.437 | -2.07897240723 | 21.02 | 21.7692 | 18.9 | 17471 | 20.0408546 | SP |
| 52 | -0.527 | -2.49644718143 | 21.11 | 21.7692 | 18.9 | 14916 | 20.18434308 | SP |
| 156 | 0.3236 | 1.59728323642 | 20.2594 | 23.12 | 18.63 | 12518 | 20.35638155 | SP |
| 260 | 0.3236 | 1.59728323642 | 20.2594 | 23.12 | 18.63 | 12518 | 20.35638155 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 20.583 | -0.07 | -0.32 | 20.64 | 20.64 | 20.54 | 9816 |
| 1743114600 | 20.65 | -0.09 | -0.44 | 20.65 | 20.65 | 20.5869 | 7566 |
| 1743028200 | 20.7408 | 0.22 | 1.08 | 20.61 | 20.765 | 20.47 | 5492 |
| 1742941800 | 20.52 | -0.18 | -0.89 | 20.74 | 20.74 | 20.469 | 4704 |
| 1742855400 | 20.7045 | 0.02 | 0.09 | 20.76 | 20.8 | 20.6621 | 3746 |
| 1742596200 | 20.6864 | -0.09 | -0.43 | 20.75 | 20.75 | 20.6 | 13623 |
| 1742509800 | 20.7757 | -0.05 | -0.23 | 20.79 | 20.79 | 20.685 | 6238 |
| 1742423400 | 20.8245 | 0.06 | 0.29 | 20.85 | 20.85 | 20.72 | 24881 |
| 1742337000 | 20.7639 | -0.03 | -0.16 | 20.85 | 20.85 | 20.7 | 16828 |
| 1742250600 | 20.7966 | 0.2 | 0.95 | 20.605 | 20.842 | 20.605 | 5026 |
| 1741991400 | 20.6 | 0.1 | 0.50 | 20.35 | 20.6 | 20.35 | 11417 |
| 1741905000 | 20.4978 | 0.01 | 0.07 | 20.55 | 20.6493 | 20.47 | 8284 |
| 1741818600 | 20.4832 | -0.28 | -1.33 | 20.62 | 20.62 | 20.45 | 12670 |
| 1741732200 | 20.76 | -0.57 | -2.67 | 21.19 | 21.19 | 20.72 | 24631 |
| 1741645800 | 21.33 | -0.06 | -0.26 | 21.36 | 21.7692 | 21.2407 | 37217 |
| 1741390200 | 21.3851 | 0.44 | 2.12 | 20.94 | 21.43 | 20.94 | 27693 |
| 1741303800 | 20.9402 | 0.16 | 0.77 | 20.83 | 20.96 | 20.67 | 11704 |
| 1741217400 | 20.78 | 0.03 | 0.15 | 20.69 | 20.87 | 20.65 | 32505 |
| 1741131000 | 20.7485 | -0.14 | -0.69 | 20.98 | 21.11 | 20.7485 | 31153 |
| 1741044600 | 20.8918 | 0.04 | 0.21 | 21.03 | 21.03 | 20.795 | 11775 |
| 1740785400 | 20.8479 | 0.06 | 0.28 | 20.84 | 20.8479 | 20.61 | 10388 |
| 1740699000 | 20.79 | 0.08 | 0.40 | 20.75 | 20.92 | 20.75 | 13413 |
| 1740612600 | 20.7068 | -0.25 | -1.21 | 20.96 | 20.96 | 20.69 | 9725 |
| 1740526200 | 20.96 | 0.12 | 0.58 | 20.97 | 21.01 | 20.91 | 17985 |
| 1740439800 | 20.84 | 0.09 | 0.43 | 20.7 | 20.94 | 20.7 | 16622 |
| 1740180600 | 20.75 | -0.05 | -0.24 | 20.57 | 20.79 | 20.57 | 14759 |
| 1740094200 | 20.8 | 0.17 | 0.84 | 20.61 | 20.8 | 20.61 | 7711 |
| 1740007800 | 20.6259 | 0.19 | 0.93 | 20.49 | 20.66 | 20.41 | 14581 |
| 1739921400 | 20.436 | 0.06 | 0.27 | 20.38 | 20.48 | 20.33 | 5108 |
| 1739575800 | 20.38 | -0.15 | -0.73 | 20.48 | 20.4829 | 20.37 | 36786 |
| 1739489400 | 20.5302 | 0.16 | 0.76 | 20.55 | 20.5899 | 20.38 | 12264 |
| 1739403000 | 20.3748 | -0.01 | -0.04 | 20.35 | 20.3899 | 20.27 | 23657 |
| 1739316600 | 20.3834 | 0.18 | 0.91 | 20.16 | 20.3999 | 20.16 | 18573 |
| 1739230200 | 20.2 | 0.21 | 1.05 | 20.11 | 20.2 | 20.06 | 17640 |
| 1738971000 | 19.99 | -0.07 | -0.35 | 20.1 | 20.27 | 19.98 | 98150 |
| 1738884600 | 20.06 | -0.16 | -0.81 | 20.31 | 20.31 | 20.04 | 10825 |
| 1738798200 | 20.2248 | 0.19 | 0.97 | 20.1 | 20.25 | 20.1 | 13571 |
| 1738711800 | 20.0307 | -0.14 | -0.69 | 19.93 | 20.0593 | 19.889 | 9239 |
| 1738625400 | 20.1703 | 0.13 | 0.63 | 20.06 | 20.1703 | 19.935 | 18256 |
| 1738366200 | 20.0433 | -0.39 | -1.91 | 20.12 | 20.2393 | 19.98 | 29338 |
| 1738279800 | 20.4328 | 0.32 | 1.59 | 20.315 | 20.53 | 20.315 | 10905 |
| 1738193400 | 20.113 | 0.1 | 0.48 | 19.98 | 20.155 | 19.98 | 1619 |
| 1738107000 | 20.0168 | -0.16 | -0.81 | 20.19 | 20.19 | 19.96 | 10899 |
| 1738020600 | 20.1798 | 0.05 | 0.25 | 20.11 | 20.1798 | 19.97 | 6179 |
| 1737761400 | 20.1304 | 0.15 | 0.76 | 20.18 | 20.23 | 20.0675 | 5020 |
| 1737675000 | 19.9779 | 0 | 0.00 | 19.9779 | 19.9779 | 19.9779 | 0 |
| 1737588600 | 19.9779 | -0.18 | -0.88 | 19.82 | 20.02 | 19.82 | 22405 |
| 1737502200 | 20.1544 | -0.18 | -0.86 | 20.27 | 20.27 | 20.038 | 13548 |
| 1737156600 | 20.3299 | 0.1 | 0.50 | 20.32 | 20.4222 | 20.32 | 26152 |
| 1737070200 | 20.2292 | 0.18 | 0.89 | 20 | 20.24 | 20 | 7103 |
| 1736983800 | 20.05 | 0.16 | 0.78 | 19.99 | 20.0591 | 19.96 | 5485 |
| 1736897400 | 19.8948 | 0.18 | 0.92 | 19.75 | 19.8948 | 19.67 | 13914 |
| 1736811000 | 19.7142 | 0.23 | 1.20 | 19.495 | 19.7142 | 19.3661 | 12803 |
| 1736551800 | 19.48 | 0.38 | 2.01 | 19.26 | 19.52 | 19.26 | 14269 |
| 1736379000 | 19.0957 | -0.08 | -0.43 | 19.11 | 19.11 | 19 | 16399 |
| 1736292600 | 19.1776 | 0.14 | 0.72 | 19.08 | 19.29 | 19.08 | 33037 |
| 1736206200 | 19.0406 | -0.07 | -0.38 | 19.21 | 19.2628 | 19.01 | 18094 |
| 1735947000 | 19.1139 | 0.11 | 0.57 | 19.01 | 19.1397 | 19.01 | 25465 |
| 1735860600 | 19.0056 | -0.04 | -0.19 | 19.08 | 19.22 | 18.95 | 28145 |
| 1735687800 | 19.0411 | 0.06 | 0.32 | 18.97 | 19.0826 | 18.97 | 10198 |
| 1735601400 | 18.9802 | -0.23 | -1.20 | 19.09 | 19.09 | 18.9 | 24065 |
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
