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 | 0.02 | 0.105764145955 | 18.91 | 19.11 | 18.61 | 32090 | 18.96110665 | SP |
| 4 | 0.69 | 3.78289473684 | 18.24 | 19.38 | 18.1121 | 19316 | 19.00957857 | SP |
| 12 | 0.13 | 0.691489361702 | 18.8 | 19.38 | 17.56 | 19023 | 18.73680349 | SP |
| 26 | -1.69 | -8.19592628516 | 20.62 | 21.389 | 17.56 | 19652 | 19.52796387 | SP |
| 52 | -3.1 | -14.0717203813 | 22.03 | 22.34 | 17.56 | 16165 | 20.12417072 | SP |
| 156 | -3.95 | -17.263986014 | 22.88 | 28.18 | 17.56 | 19569 | 23.41523047 | SP |
| 260 | -21.07 | -52.675 | 40 | 64.0398 | 17.56 | 19765 | 30.90023282 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 18.8129 | -0.02 | -0.13 | 18.66 | 18.8129 | 18.61 | 8710 |
| 1735947000 | 18.8373 | -0.23 | -1.22 | 18.93 | 19.09 | 18.82 | 47117 |
| 1735860600 | 19.07 | 0.06 | 0.32 | 18.85 | 19.11 | 18.8 | 59646 |
| 1735687800 | 19.01 | -0 | -0.00 | 18.91 | 19.05 | 18.91 | 12882 |
| 1735601400 | 19.0107 | 0.12 | 0.64 | 19 | 19.19 | 18.98 | 1700 |
| 1735342200 | 18.89 | 0.19 | 1.03 | 18.73 | 18.99 | 18.73 | 4593 |
| 1735255800 | 18.6966 | -0.07 | -0.39 | 18.83 | 18.83 | 18.6966 | 1527 |
| 1735077840 | 18.7705 | -0.12 | -0.66 | 18.82 | 18.9046 | 18.77 | 1173 |
| 1734996600 | 18.8943 | -0.31 | -1.59 | 18.92 | 19.08 | 18.8943 | 11466 |
| 1734737400 | 19.2 | -0.14 | -0.72 | 19.38 | 19.38 | 19.02 | 79380 |
| 1734651000 | 19.34 | 0.03 | 0.16 | 19.2 | 19.34 | 19.15 | 5810 |
| 1734564600 | 19.31 | 0.75 | 4.03 | 18.47 | 19.31 | 18.47 | 60365 |
| 1734478200 | 18.5611 | 0.21 | 1.15 | 18.38 | 18.63 | 18.38 | 41727 |
| 1734391800 | 18.3507 | 0.01 | 0.05 | 18.3 | 18.3507 | 18.251 | 4412 |
| 1734132600 | 18.3418 | 0.1 | 0.54 | 18.24 | 18.3977 | 18.24 | 2125 |
| 1734046200 | 18.2424 | 0.11 | 0.61 | 18.18 | 18.2424 | 18.17 | 1926 |
| 1733959800 | 18.1318 | -0.13 | -0.70 | 18.12 | 18.18 | 18.12 | 1033 |
| 1733873400 | 18.2591 | 0.13 | 0.73 | 18.24 | 18.2591 | 18.1121 | 1042 |
| 1733787000 | 18.1259 | 0.1 | 0.56 | 17.94 | 18.1259 | 17.94 | 3169 |
| 1733527800 | 18.0245 | -0.01 | -0.03 | 17.97 | 18.07 | 17.97 | 35083 |
| 1733441400 | 18.03 | 0.15 | 0.82 | 17.91 | 18.03 | 17.91 | 23596 |
| 1733355000 | 17.8825 | -0.05 | -0.27 | 17.93 | 17.97 | 17.8825 | 10564 |
| 1733268600 | 17.931 | 0.05 | 0.30 | 17.9 | 17.98 | 17.8801 | 740 |
| 1733182200 | 17.8771 | 0.07 | 0.38 | 17.75 | 17.91 | 17.75 | 732 |
| 1732917840 | 17.8097 | -0.01 | -0.08 | 17.72 | 17.8097 | 17.72 | 16350 |
| 1732750200 | 17.8238 | 0.07 | 0.39 | 17.68 | 17.84 | 17.68 | 2086 |
| 1732663800 | 17.7554 | 0.08 | 0.43 | 17.72 | 17.8 | 17.72 | 1685 |
| 1732577400 | 17.68 | -0.26 | -1.43 | 17.84 | 17.84 | 17.56 | 8766 |
| 1732318200 | 17.9371 | -0.29 | -1.62 | 18.1 | 18.1 | 17.9371 | 1535 |
| 1732231800 | 18.232 | -0.32 | -1.71 | 18.4 | 18.4 | 18.2003 | 3234 |
| 1732145400 | 18.55 | -0.09 | -0.48 | 18.56 | 18.66 | 18.54 | 20083 |
| 1732059000 | 18.6395 | -0.02 | -0.11 | 18.72 | 18.84 | 18.62 | 44421 |
| 1731972600 | 18.66 | -0.02 | -0.10 | 18.68 | 18.695 | 18.59 | 5208 |
| 1731713400 | 18.6795 | 0.2 | 1.08 | 18.46 | 18.71 | 18.46 | 18044 |
| 1731627000 | 18.48 | 0.18 | 0.98 | 18.21 | 18.5 | 18.21 | 49256 |
| 1731540600 | 18.3 | 0.11 | 0.60 | 18.1299 | 18.3 | 18.11 | 19211 |
| 1731454200 | 18.1917 | 0.2 | 1.12 | 18.03 | 18.22 | 18.03 | 11549 |
| 1731367800 | 17.99 | -0.18 | -0.99 | 18.01 | 18.0263 | 17.95 | 8888 |
| 1731108600 | 18.17 | -0.08 | -0.44 | 18.23 | 18.23 | 18.16 | 10694 |
| 1731022200 | 18.25 | 0.03 | 0.16 | 18.18 | 18.25 | 18.17 | 780 |
| 1730935800 | 18.22 | -0.78 | -4.11 | 18.28 | 18.51 | 18.22 | 181928 |
| 1730849400 | 19 | -0.28 | -1.45 | 19.25 | 19.25 | 19 | 34410 |
| 1730763000 | 19.28 | -0.06 | -0.31 | 19.1618 | 19.28 | 19.13 | 1814 |
| 1730500200 | 19.34 | 0.01 | 0.05 | 19.28 | 19.35 | 19.1801 | 192996 |
| 1730413800 | 19.33 | 0.22 | 1.15 | 19.05 | 19.33 | 19.05 | 6333 |
| 1730327400 | 19.11 | 0.04 | 0.21 | 19.08 | 19.11 | 19.01 | 3362 |
| 1730241000 | 19.0704 | 0 | 0.01 | 19.11 | 19.14 | 19.0704 | 863 |
| 1730154600 | 19.0676 | -0.21 | -1.07 | 19.18 | 19.18 | 19.0676 | 358 |
| 1729895400 | 19.2742 | 0.12 | 0.65 | 19.04 | 19.28 | 19.04 | 915 |
| 1729809000 | 19.15 | -0.01 | -0.04 | 19.1 | 19.17 | 19.1 | 2461 |
| 1729722600 | 19.1568 | 0.12 | 0.61 | 19.09 | 19.2801 | 19.09 | 2411 |
| 1729636200 | 19.0402 | 0.11 | 0.57 | 19.05 | 19.05 | 19.04 | 1737 |
| 1729549800 | 18.9324 | 0.23 | 1.26 | 18.72 | 18.9324 | 18.72 | 649 |
| 1729290600 | 18.6977 | -0 | -0.00 | 18.71 | 18.71 | 18.6977 | 2195 |
| 1729204200 | 18.6984 | -0.01 | -0.07 | 18.705 | 18.705 | 18.6984 | 1396 |
| 1729117800 | 18.7121 | -0.16 | -0.86 | 18.74 | 18.74 | 18.7121 | 146 |
| 1729031400 | 18.8748 | 0.05 | 0.28 | 18.8 | 18.8748 | 18.7007 | 851 |
| 1728945000 | 18.8217 | -0.12 | -0.61 | 18.94 | 18.95 | 18.8217 | 413 |
| 1728685800 | 18.9372 | -0.29 | -1.52 | 19.17 | 19.17 | 18.93 | 2550 |
| 1728599400 | 19.23 | 0.1 | 0.52 | 19.31 | 19.31 | 19.23 | 141 |
| 1728513000 | 19.13 | -0.13 | -0.68 | 19.29 | 19.29 | 19.1 | 468 |
| 1728426600 | 19.2605 | -0.02 | -0.09 | 19.2 | 19.2605 | 19.2 | 30321 |
| 1728340200 | 19.278 | 0.14 | 0.72 | 19.19 | 19.37 | 19.19 | 5938 |
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
