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 | 0.7572 | 3.62643678161 | 20.88 | 22.89 | 20.88 | 2251 | 21.26100921 | SP |
| 4 | 0.3472 | 1.63081258807 | 21.29 | 22.89 | 20.65 | 1875 | 21.05169332 | SP |
| 12 | 0.6372 | 3.03428571429 | 21 | 23 | 20.65 | 3376 | 21.70703267 | SP |
| 26 | 0.8872 | 4.2756626506 | 20.75 | 23 | 20.01 | 3369 | 21.46014954 | SP |
| 52 | -0.9928 | -4.38709677419 | 22.63 | 23.3 | 20.01 | 6567 | 21.51231001 | SP |
| 156 | -3.4528 | -13.7616580311 | 25.09 | 27.7577 | 20.01 | 11303 | 23.16881751 | SP |
| 260 | -3.4528 | -13.7616580311 | 25.09 | 27.7577 | 20.01 | 11303 | 23.16881751 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 21.6372 | 0.23 | 1.10 | 21.89 | 21.9842 | 21.6372 | 1019 |
| 1737675000 | 21.4024 | 0 | 0.00 | 21.4024 | 21.4024 | 21.4024 | 0 |
| 1737588600 | 21.4024 | 0.39 | 1.87 | 21.59 | 21.7999 | 21.4024 | 2691 |
| 1737502200 | 21.01 | -0.25 | -1.15 | 20.88 | 21.01 | 20.88 | 3043 |
| 1737156600 | 21.255 | 0.13 | 0.62 | 21.3782 | 21.3782 | 21.255 | 156 |
| 1737070200 | 21.125 | 0.05 | 0.21 | 21.34 | 21.34 | 21.125 | 1103 |
| 1736983800 | 21.08 | 0.24 | 1.18 | 20.66 | 21.35 | 20.66 | 632 |
| 1736897400 | 20.835 | -0.01 | -0.05 | 20.69 | 20.95 | 20.69 | 177 |
| 1736811000 | 20.845 | -0.14 | -0.67 | 21.075 | 21.075 | 20.845 | 40 |
| 1736551800 | 20.985 | -0 | -0.00 | 21.15 | 21.15 | 20.66 | 2824 |
| 1736379000 | 20.9859 | -0.04 | -0.17 | 20.82 | 21.29 | 20.65 | 1884 |
| 1736292600 | 21.021 | -0.1 | -0.47 | 21.021 | 21.021 | 21.021 | 74 |
| 1736206200 | 21.12 | 0.15 | 0.70 | 21.02 | 21.215 | 20.99 | 7175 |
| 1735947000 | 20.9722 | 0.15 | 0.74 | 20.875 | 21.0188 | 20.875 | 3670 |
| 1735860600 | 20.8183 | 0.17 | 0.82 | 21.28 | 21.28 | 20.8183 | 389 |
| 1735687800 | 20.65 | -0.28 | -1.34 | 20.86 | 21.151 | 20.65 | 2380 |
| 1735601400 | 20.9299 | -0.06 | -0.29 | 21.29 | 21.29 | 20.9299 | 2745 |
| 1735342200 | 20.9915 | -0.2 | -0.94 | 20.66 | 20.9915 | 20.66 | 255 |
| 1735255800 | 21.19 | -0.14 | -0.63 | 21.17 | 21.47 | 21.17 | 691 |
| 1735077840 | 21.3254 | 0.21 | 1.01 | 21.69 | 21.69 | 21.04 | 1300 |
| 1734996600 | 21.1132 | -0.37 | -1.72 | 21.07 | 21.18 | 20.9501 | 1487 |
| 1734737400 | 21.4833 | 0.12 | 0.58 | 21.5315 | 21.5315 | 21.4833 | 244 |
| 1734651000 | 21.3592 | -0.43 | -1.96 | 21.725 | 21.725 | 21.06 | 1204 |
| 1734564600 | 21.786 | -0.48 | -2.14 | 22.42 | 22.42 | 21.786 | 2599 |
| 1734478200 | 22.2619 | -0.16 | -0.73 | 22.99 | 22.99 | 22.18 | 3602 |
| 1734391800 | 22.4257 | 0.16 | 0.70 | 22.4257 | 22.4257 | 22.4257 | 446 |
| 1734132600 | 22.27 | -0.04 | -0.17 | 22.27 | 22.27 | 22.27 | 61 |
| 1734046200 | 22.3087 | -0.01 | -0.05 | 22.48 | 22.48 | 22.3087 | 1020 |
| 1733959800 | 22.32 | 0.03 | 0.11 | 22.22 | 22.32 | 22.22 | 16688 |
| 1733873400 | 22.2945 | -0.01 | -0.06 | 22.31 | 22.31 | 22.2945 | 115 |
| 1733787000 | 22.3087 | 0.08 | 0.38 | 22.25 | 22.49 | 22.13 | 4637 |
| 1733527800 | 22.2247 | -0.02 | -0.09 | 22.99 | 22.99 | 22.2 | 505 |
| 1733441400 | 22.2439 | -0.14 | -0.60 | 22.37 | 22.4582 | 22.2439 | 3292 |
| 1733355000 | 22.3791 | 0.08 | 0.36 | 22.35 | 22.3791 | 22.35 | 140 |
| 1733268600 | 22.298 | -0.12 | -0.54 | 22.36 | 22.36 | 22.27 | 4018 |
| 1733182200 | 22.418 | -0.18 | -0.78 | 23 | 23 | 22.418 | 386 |
| 1732917840 | 22.5931 | 0.08 | 0.37 | 22.2 | 22.5931 | 22.2 | 32 |
| 1732750200 | 22.5102 | -0.11 | -0.49 | 22.48 | 22.54 | 22.44 | 1252 |
| 1732663800 | 22.6206 | -0.01 | -0.03 | 22.6 | 22.65 | 22.52 | 1747 |
| 1732577400 | 22.627 | 0.17 | 0.75 | 22.57 | 22.7351 | 22.52 | 2072 |
| 1732318200 | 22.4581 | 0.33 | 1.48 | 22.23 | 22.4581 | 22.17 | 5614 |
| 1732231800 | 22.13 | 0.24 | 1.12 | 21.86 | 22.14 | 21.86 | 9239 |
| 1732145400 | 21.885 | 0.02 | 0.07 | 21.7 | 21.885 | 21.58 | 6108 |
| 1732059000 | 21.87 | 0.1 | 0.48 | 21.88 | 21.88 | 21.48 | 539 |
| 1731972600 | 21.7659 | 0.15 | 0.71 | 21.48 | 21.7659 | 21.48 | 1892 |
| 1731713400 | 21.6132 | 0.07 | 0.33 | 21.525 | 21.8399 | 21.525 | 3067 |
| 1731627000 | 21.5421 | -0.03 | -0.14 | 21.35 | 21.545 | 21.3205 | 9265 |
| 1731540600 | 21.5722 | -0.46 | -2.07 | 21.91 | 22 | 21.39 | 5667 |
| 1731454200 | 22.0276 | 0.02 | 0.09 | 22.08 | 22.125 | 21.92 | 8283 |
| 1731367800 | 22.0088 | 0.12 | 0.54 | 22.09 | 22.11 | 22.004 | 1820 |
| 1731108600 | 21.89 | 0.06 | 0.29 | 21.9 | 21.9 | 21.67 | 4414 |
| 1731022200 | 21.8277 | 0.17 | 0.80 | 21.89 | 21.9 | 21.5501 | 6909 |
| 1730935800 | 21.6538 | 0.6 | 2.87 | 21.1 | 21.66 | 21.1 | 21555 |
| 1730849400 | 21.05 | 0.31 | 1.49 | 20.88 | 21.05 | 20.67 | 17566 |
| 1730763000 | 20.74 | -0.14 | -0.68 | 21 | 21 | 20.65 | 2586 |
| 1730500200 | 20.8823 | 0.06 | 0.28 | 20.933 | 20.933 | 20.8 | 408 |
| 1730413800 | 20.825 | -0.27 | -1.27 | 20.71 | 20.99 | 20.71 | 358 |
| 1730327400 | 21.0938 | -0.06 | -0.26 | 21.0744 | 21.15 | 21.0744 | 572 |
| 1730241000 | 21.1498 | 0.31 | 1.49 | 20.7 | 21.15 | 20.7 | 26393 |
| 1730154600 | 20.84 | -0.04 | -0.17 | 20.72 | 21.05 | 20.72 | 3744 |
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
