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 | -0.002 | -0.00933706816061 | 21.42 | 21.5916 | 21 | 734 | 21.27852288 | SP |
| 4 | -0.032 | -0.149184149184 | 21.45 | 22.09 | 20.64 | 877 | 21.61124106 | SP |
| 12 | 0.448 | 2.13638531235 | 20.97 | 22.09 | 20.04 | 1083 | 21.1999522 | SP |
| 26 | -1.872 | -8.03778445685 | 23.29 | 24.63 | 20.04 | 1048 | 22.00040152 | SP |
| 52 | -1.042 | -4.6393588602 | 22.46 | 25.27 | 20.04 | 1276 | 22.61962622 | SP |
| 156 | 1.248 | 6.18740704016 | 20.17 | 25.27 | 18.9144 | 1463 | 21.79817945 | SP |
| 260 | 1.248 | 6.18740704016 | 20.17 | 25.27 | 18.9144 | 1463 | 21.79817945 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 21.418 | 0.31 | 1.47 | 21.26 | 21.418 | 21.26 | 154 |
| 1741732200 | 21.1078 | 0.08 | 0.40 | 21.04 | 21.1078 | 21.04 | 559 |
| 1741645800 | 21.0231 | -0.57 | -2.63 | 21.41 | 21.41 | 21 | 975 |
| 1741390200 | 21.5916 | 0.18 | 0.82 | 21.45 | 21.5916 | 21.41 | 283 |
| 1741303800 | 21.4164 | -0.06 | -0.27 | 21.42 | 21.56 | 21.4164 | 1700 |
| 1741217400 | 21.4744 | 0.61 | 2.91 | 21.16 | 21.4744 | 21.16 | 889 |
| 1741131000 | 20.8675 | 0.13 | 0.64 | 20.73 | 20.8675 | 20.64 | 615 |
| 1741044600 | 20.7345 | -0.1 | -0.49 | 21.07 | 21.14 | 20.7345 | 419 |
| 1740785400 | 20.8366 | -0.32 | -1.53 | 20.92 | 20.97 | 20.8366 | 197 |
| 1740699000 | 21.1599 | -0.48 | -2.21 | 21.49 | 21.49 | 21.1599 | 214 |
| 1740612600 | 21.6388 | 0.1 | 0.45 | 21.65 | 21.78 | 21.6388 | 778 |
| 1740526200 | 21.5409 | 0.03 | 0.13 | 21.62 | 21.64 | 21.5409 | 480 |
| 1740439800 | 21.5139 | -0.29 | -1.32 | 21.71 | 21.71 | 21.5139 | 337 |
| 1740180600 | 21.8006 | -0.18 | -0.82 | 22.02 | 22.05 | 21.8006 | 673 |
| 1740094200 | 21.9819 | 0.07 | 0.32 | 21.93 | 21.99 | 21.93 | 1048 |
| 1740007800 | 21.911 | -0.17 | -0.77 | 21.92 | 21.96 | 21.8791 | 1895 |
| 1739921400 | 22.0819 | 0.3 | 1.39 | 21.97 | 22.09 | 21.97 | 2242 |
| 1739575800 | 21.779 | 0.12 | 0.55 | 21.68 | 21.779 | 21.68 | 1400 |
| 1739489400 | 21.6599 | 0.14 | 0.65 | 21.45 | 21.6599 | 21.45 | 1811 |
| 1739403000 | 21.5204 | 0.03 | 0.13 | 21.37 | 21.5204 | 21.37 | 627 |
| 1739316600 | 21.4924 | 0.04 | 0.20 | 21.44 | 21.5 | 21.44 | 1104 |
| 1739230200 | 21.4489 | 0.18 | 0.86 | 21.47 | 21.47 | 21.4489 | 47 |
| 1738971000 | 21.265 | -0.2 | -0.91 | 21.5 | 21.5 | 21.265 | 16013 |
| 1738884600 | 21.4604 | 0.33 | 1.55 | 21.25 | 21.47 | 21.25 | 1248 |
| 1738798200 | 21.133 | 0.01 | 0.05 | 21.05 | 21.1366 | 21.05 | 464 |
| 1738711800 | 21.1214 | 0.32 | 1.55 | 21 | 21.14 | 21 | 929 |
| 1738625400 | 20.7982 | -0.09 | -0.45 | 20.48 | 20.85 | 20.48 | 772 |
| 1738366200 | 20.8925 | -0.2 | -0.93 | 21.1 | 21.1 | 20.8925 | 311 |
| 1738279800 | 21.089 | 0.29 | 1.38 | 21.02 | 21.089 | 21.02 | 244 |
| 1738193400 | 20.802 | -0.07 | -0.33 | 20.9 | 20.9 | 20.79 | 6989 |
| 1738107000 | 20.8706 | 0.19 | 0.92 | 20.78 | 20.8706 | 20.72 | 429 |
| 1738020600 | 20.6811 | -0.52 | -2.43 | 20.69 | 20.69 | 20.6811 | 2 |
| 1737761400 | 21.197 | 0.01 | 0.05 | 21.28 | 21.28 | 21.197 | 2616 |
| 1737675000 | 21.1871 | 0 | 0.00 | 21.1871 | 21.1871 | 21.1871 | 0 |
| 1737588600 | 21.1871 | 0.18 | 0.83 | 21.21 | 21.26 | 21.1871 | 233 |
| 1737502200 | 21.0118 | 0.37 | 1.79 | 20.96 | 21.04 | 20.96 | 1007 |
| 1737156600 | 20.6422 | 0.04 | 0.20 | 20.63 | 20.6686 | 20.63 | 600 |
| 1737070200 | 20.6012 | -0.11 | -0.53 | 20.6012 | 20.6012 | 20.6012 | 137 |
| 1736983800 | 20.71 | 0.35 | 1.71 | 20.67 | 20.71 | 20.67 | 389 |
| 1736897400 | 20.3612 | 0.15 | 0.73 | 20.42 | 20.42 | 20.36 | 230 |
| 1736811000 | 20.2145 | -0.12 | -0.57 | 20.04 | 20.2145 | 20.04 | 11 |
| 1736551800 | 20.3295 | -0.3 | -1.47 | 20.36 | 20.37 | 20.31 | 467 |
| 1736379000 | 20.6336 | -0.13 | -0.63 | 20.66 | 20.66 | 20.6336 | 353 |
| 1736292600 | 20.7649 | -0.15 | -0.69 | 20.92 | 20.92 | 20.7649 | 382 |
| 1736206200 | 20.91 | 0.32 | 1.56 | 20.91 | 20.91 | 20.91 | 75 |
| 1735947000 | 20.5897 | 0.12 | 0.60 | 20.62 | 20.62 | 20.5897 | 315 |
| 1735860600 | 20.4662 | 0.09 | 0.42 | 20.41 | 20.4662 | 20.41 | 441 |
| 1735687800 | 20.3803 | -0.05 | -0.26 | 20.25 | 20.48 | 20.25 | 946 |
| 1735601400 | 20.433 | -0.18 | -0.86 | 20.48 | 20.51 | 20.41 | 773 |
| 1735342200 | 20.6107 | -0.1 | -0.49 | 20.61 | 20.6107 | 20.58 | 362 |
| 1735255800 | 20.7125 | -0.14 | -0.65 | 20.74 | 20.74 | 20.7125 | 34 |
| 1735077840 | 20.8484 | 0.06 | 0.31 | 20.75 | 20.8484 | 20.75 | 739 |
| 1734996600 | 20.785 | -0.03 | -0.16 | 20.76 | 20.785 | 20.7566 | 259 |
| 1734737400 | 20.8189 | 0.15 | 0.72 | 20.69 | 20.8453 | 20.69 | 749 |
| 1734651000 | 20.67 | 0.1 | 0.50 | 20.68 | 20.71 | 20.67 | 845 |
| 1734564600 | 20.567 | -0.64 | -3.00 | 21.21 | 21.21 | 20.567 | 1535 |
| 1734478200 | 21.204 | -0.25 | -1.16 | 21.2161 | 21.2161 | 21.204 | 352 |
| 1734391800 | 21.452 | -0.17 | -0.78 | 21.68 | 21.68 | 21.452 | 8155 |
| 1734132600 | 21.6213 | -0.62 | -2.79 | 21.61 | 21.6213 | 21.59 | 1075 |
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
