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 | -0.0603 | -0.291586073501 | 20.68 | 20.715 | 20.59 | 12043 | 20.65978131 | SP |
| 4 | -0.5603 | -2.64542020774 | 21.18 | 21.24 | 20.51 | 22767 | 20.92892976 | SP |
| 12 | -0.6903 | -3.23932426091 | 21.31 | 21.3488 | 20.51 | 13756 | 20.99633359 | SP |
| 26 | -0.1903 | -0.914464199904 | 20.81 | 21.7 | 20.51 | 12275 | 21.06240962 | SP |
| 52 | -0.5203 | -2.46121097446 | 21.14 | 21.7 | 20.26 | 13697 | 20.86444963 | SP |
| 156 | -4.0103 | -16.2821762079 | 24.63 | 24.67 | 19.4176 | 36148 | 21.5673275 | SP |
| 260 | -4.1053 | -16.6038422649 | 24.725 | 26.49 | 19.4176 | 92121 | 24.36594687 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 20.6197 | -0.05 | -0.24 | 20.6582 | 20.6582 | 20.61 | 25501 |
| 1735255800 | 20.67 | 0.04 | 0.17 | 20.6 | 20.67 | 20.6 | 34746 |
| 1735077840 | 20.635 | 0.03 | 0.15 | 20.59 | 20.635 | 20.59 | 1925 |
| 1734996600 | 20.605 | -0.06 | -0.27 | 20.67 | 20.67 | 20.605 | 5634 |
| 1734737400 | 20.66 | 0.05 | 0.24 | 20.68 | 20.715 | 20.66 | 5868 |
| 1734651000 | 20.6096 | -0.09 | -0.41 | 20.65 | 20.66 | 20.51 | 69142 |
| 1734564600 | 20.6946 | -0.25 | -1.21 | 20.84 | 20.8797 | 20.6946 | 49538 |
| 1734478200 | 20.9478 | 0 | 0.01 | 20.95 | 20.95 | 20.94 | 1029 |
| 1734391800 | 20.945 | 0.02 | 0.07 | 20.97 | 20.97 | 20.93 | 72952 |
| 1734132600 | 20.93 | -0.08 | -0.40 | 20.99 | 20.99 | 20.9213 | 8847 |
| 1734046200 | 21.0147 | -0.09 | -0.43 | 21.07 | 21.07 | 21.01 | 6240 |
| 1733959800 | 21.105 | -0.04 | -0.21 | 21.16 | 21.16 | 21.09 | 2659 |
| 1733873400 | 21.1489 | -0.02 | -0.10 | 21.12 | 21.17 | 21.12 | 4118 |
| 1733787000 | 21.17 | -0.05 | -0.26 | 21.2 | 21.2 | 21.17 | 6087 |
| 1733527800 | 21.2247 | 0.04 | 0.21 | 21.23 | 21.23 | 21.19 | 12295 |
| 1733441400 | 21.18 | 0.01 | 0.06 | 21.13 | 21.2 | 21.13 | 25332 |
| 1733355000 | 21.1683 | 0.08 | 0.37 | 21.11 | 21.19 | 21.08 | 74961 |
| 1733268600 | 21.091 | -0.04 | -0.21 | 21.15 | 21.1585 | 21.091 | 4184 |
| 1733182200 | 21.1351 | -0.1 | -0.49 | 20.98 | 21.15 | 20.97 | 11125 |
| 1732917840 | 21.24 | 0.09 | 0.43 | 21.18 | 21.24 | 21.18 | 35887 |
| 1732750200 | 21.15 | 0.08 | 0.38 | 21.12 | 21.17 | 21.09 | 59924 |
| 1732663800 | 21.0697 | -0.01 | -0.03 | 21.05 | 21.09 | 21.02 | 69448 |
| 1732577400 | 21.075 | 0.17 | 0.81 | 21.03 | 21.09 | 21.02 | 26879 |
| 1732318200 | 20.9055 | 0.01 | 0.05 | 20.9 | 20.92 | 20.9 | 7176 |
| 1732231800 | 20.8951 | -0.01 | -0.04 | 20.92 | 20.94 | 20.89 | 12420 |
| 1732145400 | 20.9044 | -0.03 | -0.12 | 20.89 | 20.921 | 20.89 | 7533 |
| 1732059000 | 20.93 | 0.04 | 0.18 | 20.93 | 20.95 | 20.93 | 3301 |
| 1731972600 | 20.8923 | 0.02 | 0.09 | 20.87 | 20.8931 | 20.865 | 2654 |
| 1731713400 | 20.873 | -0 | -0.00 | 20.83 | 20.873 | 20.8207 | 1555 |
| 1731627000 | 20.874 | -0.01 | -0.03 | 20.9 | 20.93 | 20.874 | 7491 |
| 1731540600 | 20.88 | -0.03 | -0.12 | 20.99 | 20.99 | 20.8598 | 7872 |
| 1731454200 | 20.905 | -0.13 | -0.59 | 20.96 | 20.98 | 20.905 | 1768 |
| 1731367800 | 21.03 | -0.03 | -0.14 | 21.03 | 21.0396 | 21.01 | 4673 |
| 1731108600 | 21.0601 | 0.05 | 0.25 | 21.05 | 21.0601 | 21.04 | 1704 |
| 1731022200 | 21.0086 | 0.14 | 0.66 | 20.9757 | 21.02 | 20.97 | 4609 |
| 1730935800 | 20.87 | -0.13 | -0.60 | 20.83 | 20.87 | 20.83 | 1088 |
| 1730849400 | 20.995 | 0.03 | 0.12 | 20.94 | 20.995 | 20.94 | 673 |
| 1730763000 | 20.97 | 0.11 | 0.53 | 20.98 | 21.0232 | 20.9578 | 2305 |
| 1730500200 | 20.86 | -0.17 | -0.81 | 20.98 | 20.98 | 20.8529 | 683 |
| 1730413800 | 21.03 | 0.01 | 0.03 | 21.01 | 21.05 | 20.99 | 12241 |
| 1730327400 | 21.0241 | -0.03 | -0.12 | 21.09 | 21.09 | 21.0241 | 1570 |
| 1730241000 | 21.05 | 0.01 | 0.05 | 20.9948 | 21.05 | 20.98 | 6701 |
| 1730154600 | 21.04 | -0.02 | -0.09 | 21.05 | 21.05 | 21.0178 | 2152 |
| 1729895400 | 21.0579 | -0.05 | -0.25 | 21.13 | 21.13 | 21.0579 | 5005 |
| 1729809000 | 21.11 | 0.07 | 0.33 | 21.06 | 21.13 | 21.055 | 17293 |
| 1729722600 | 21.04 | -0.08 | -0.38 | 21.04 | 21.04 | 21.0202 | 25723 |
| 1729636200 | 21.12 | 0.02 | 0.09 | 21.1 | 21.12 | 21.065 | 16425 |
| 1729549800 | 21.1 | -0.14 | -0.66 | 21.15 | 21.159 | 21.0824 | 14626 |
| 1729290600 | 21.24 | 0.01 | 0.03 | 21.25 | 21.26 | 21.23 | 2863 |
| 1729204200 | 21.2346 | -0.09 | -0.42 | 21.26 | 21.27 | 21.22 | 3663 |
| 1729117800 | 21.3251 | 0.05 | 0.21 | 21.315 | 21.34 | 21.31 | 6059 |
| 1729031400 | 21.28 | 0.08 | 0.35 | 21.27 | 21.29 | 21.26 | 3342 |
| 1728945000 | 21.205 | -0.02 | -0.07 | 21.15 | 21.22 | 21.15 | 2129 |
| 1728685800 | 21.22 | 0.01 | 0.05 | 21.2 | 21.2379 | 21.2 | 1926 |
| 1728599400 | 21.21 | -0.02 | -0.09 | 21.2 | 21.23 | 21.1898 | 3735 |
| 1728513000 | 21.23 | -0.02 | -0.09 | 21.22 | 21.2399 | 21.22 | 6742 |
| 1728426600 | 21.2501 | 0.02 | 0.07 | 21.21 | 21.2501 | 21.21 | 680 |
| 1728340200 | 21.2347 | -0.08 | -0.37 | 21.25 | 21.27 | 21.2347 | 6802 |
| 1728081000 | 21.314 | -0.18 | -0.82 | 21.31 | 21.3488 | 21.31 | 1839 |
| 1727994600 | 21.49 | -0.04 | -0.19 | 21.485 | 21.54 | 21.46 | 26107 |
| 1727908200 | 21.53 | -0.03 | -0.14 | 21.49 | 21.54 | 21.479 | 3066 |
| 1727821800 | 21.56 | -0.02 | -0.09 | 21.57 | 21.58 | 21.54 | 9696 |
| 1727735400 | 21.58 | -0.03 | -0.12 | 21.59 | 21.62 | 21.56 | 13059 |
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
