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 | 0.2258 | 1.05415499533 | 21.42 | 21.8086 | 21.36 | 813 | 21.64507012 | SP |
| 4 | 0.1758 | 0.818816953889 | 21.47 | 21.8086 | 20.905 | 1405 | 21.41596484 | SP |
| 12 | 0.3858 | 1.81467544685 | 21.26 | 21.8086 | 20.6959 | 1130 | 21.29471277 | SP |
| 26 | 0.1258 | 0.584572490706 | 21.52 | 25.3215 | 19.04 | 1388 | 22.25104128 | SP |
| 52 | 0.6858 | 3.27194656489 | 20.96 | 25.3215 | 19.04 | 1172 | 21.97225733 | SP |
| 156 | -5.4842 | -20.2145226686 | 27.13 | 28.14 | 19.04 | 1093 | 22.92100014 | SP |
| 260 | 5.8858 | 37.3464467005 | 15.76 | 32.3058 | 15.59 | 1355 | 24.63675914 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 21.8086 | 0.11 | 0.49 | 21.62 | 21.8086 | 21.62 | 489 |
| 1741991400 | 21.7031 | 0.26 | 1.19 | 21.58 | 21.7031 | 21.58 | 2443 |
| 1741905000 | 21.4469 | 0.04 | 0.20 | 21.36 | 21.47 | 21.36 | 219 |
| 1741818600 | 21.4036 | -0.05 | -0.25 | 21.41 | 21.42 | 21.4036 | 136 |
| 1741732200 | 21.4583 | 0.09 | 0.40 | 21.42 | 21.53 | 21.42 | 779 |
| 1741645800 | 21.3733 | -0.29 | -1.34 | 21.41 | 21.41 | 21.2882 | 4489 |
| 1741390200 | 21.6626 | 0.1 | 0.46 | 21.68 | 21.68 | 21.6626 | 61 |
| 1741303800 | 21.563 | 0.03 | 0.12 | 21.54 | 21.563 | 21.54 | 575 |
| 1741217400 | 21.5372 | 0.42 | 2.01 | 21.34 | 21.5372 | 21.34 | 1422 |
| 1741131000 | 21.1129 | 0.03 | 0.13 | 21.02 | 21.18 | 20.95 | 1062 |
| 1741044600 | 21.0858 | 0.13 | 0.63 | 21.22 | 21.28 | 21.08 | 943 |
| 1740785400 | 20.9548 | -0.14 | -0.66 | 20.98 | 20.98 | 20.905 | 800 |
| 1740699000 | 21.093 | -0.2 | -0.92 | 21.23 | 21.23 | 21.093 | 1448 |
| 1740612600 | 21.2881 | -0.05 | -0.25 | 21.28 | 21.34 | 21.27 | 1998 |
| 1740526200 | 21.3423 | -0.07 | -0.35 | 21.38 | 21.38 | 21.3243 | 1407 |
| 1740439800 | 21.4171 | -0.11 | -0.52 | 21.6 | 21.6 | 21.4 | 1954 |
| 1740180600 | 21.53 | -0.16 | -0.73 | 21.64 | 21.685 | 21.52 | 2716 |
| 1740094200 | 21.6885 | 0.2 | 0.92 | 21.66 | 21.6885 | 21.6381 | 793 |
| 1740007800 | 21.49 | 0.02 | 0.09 | 21.49 | 21.5 | 21.47 | 2630 |
| 1739921400 | 21.47 | 0.11 | 0.49 | 21.47 | 21.49 | 21.46 | 1742 |
| 1739575800 | 21.3644 | 0.02 | 0.09 | 21.46 | 21.46 | 21.3644 | 2548 |
| 1739489400 | 21.3447 | 0.06 | 0.28 | 21.14 | 21.3447 | 21.14 | 957 |
| 1739403000 | 21.2843 | 0.09 | 0.41 | 21.17 | 21.2886 | 21.16 | 1154 |
| 1739316600 | 21.1972 | -0.07 | -0.35 | 21.12 | 21.1972 | 21.12 | 238 |
| 1739230200 | 21.2721 | 0.13 | 0.60 | 21.21 | 21.2721 | 21.21 | 437 |
| 1738971000 | 21.145 | -0.13 | -0.63 | 21.27 | 21.29 | 21.145 | 1823 |
| 1738884600 | 21.2782 | -0.05 | -0.23 | 21.36 | 21.36 | 21.2782 | 114 |
| 1738798200 | 21.3276 | -0.15 | -0.72 | 21.28 | 21.36 | 21.28 | 463 |
| 1738711800 | 21.4824 | 0.23 | 1.10 | 21.37 | 21.4824 | 21.37 | 60 |
| 1738625400 | 21.2495 | -0.08 | -0.35 | 21.11 | 21.3 | 21.11 | 1873 |
| 1738366200 | 21.3247 | -0.07 | -0.33 | 21.46 | 21.46 | 21.2903 | 1064 |
| 1738279800 | 21.3962 | 0.07 | 0.35 | 21.36 | 21.45 | 21.36 | 1855 |
| 1738193400 | 21.3224 | 0.09 | 0.42 | 21.31 | 21.39 | 21.31 | 515 |
| 1738107000 | 21.2334 | -0.08 | -0.39 | 21.23 | 21.2334 | 21.23 | 372 |
| 1738020600 | 21.3169 | 0.01 | 0.03 | 21.34 | 21.34 | 21.31 | 737 |
| 1737761400 | 21.3114 | 0.12 | 0.56 | 21.3 | 21.3114 | 21.3 | 1093 |
| 1737675000 | 21.1917 | 0 | 0.00 | 21.1917 | 21.1917 | 21.1917 | 0 |
| 1737588600 | 21.1917 | -0.04 | -0.17 | 21.22 | 21.23 | 21.1917 | 902 |
| 1737502200 | 21.2272 | 0.16 | 0.78 | 21.12 | 21.23 | 21.12 | 1333 |
| 1737156600 | 21.0636 | 0.14 | 0.66 | 21.08 | 21.18 | 21.0636 | 1646 |
| 1737070200 | 20.9262 | -0.09 | -0.45 | 20.93 | 20.93 | 20.9262 | 125 |
| 1736983800 | 21.0201 | 0.13 | 0.64 | 21.02 | 21.03 | 21.02 | 707 |
| 1736897400 | 20.8873 | 0.14 | 0.66 | 20.95 | 20.95 | 20.8873 | 2 |
| 1736811000 | 20.7507 | 0.05 | 0.26 | 20.72 | 20.7507 | 20.72 | 730 |
| 1736551800 | 20.6959 | -0.36 | -1.72 | 20.715 | 20.7275 | 20.6959 | 316 |
| 1736379000 | 21.0571 | 0.07 | 0.34 | 21.0571 | 21.0571 | 21.0571 | 1 |
| 1736292600 | 20.9851 | 0.02 | 0.11 | 21.03 | 21.03 | 20.98 | 1748 |
| 1736206200 | 20.962 | 0.01 | 0.03 | 20.99 | 21.11 | 20.962 | 898 |
| 1735947000 | 20.9561 | -0.01 | -0.07 | 20.96 | 20.96 | 20.92 | 433 |
| 1735860600 | 20.97 | -0.18 | -0.83 | 21.07 | 21.07 | 20.97 | 324 |
| 1735687800 | 21.1459 | -0.04 | -0.17 | 21.14 | 21.15 | 21.11 | 3788 |
| 1735601400 | 21.1824 | -0.02 | -0.10 | 21.18 | 21.1824 | 21.16 | 2621 |
| 1735342200 | 21.203 | -0.05 | -0.23 | 21.16 | 21.203 | 21.16 | 74 |
| 1735255800 | 21.2519 | -0.05 | -0.22 | 21.23 | 21.27 | 21.23 | 1426 |
| 1735077840 | 21.2993 | 0.09 | 0.43 | 21.26 | 21.2993 | 21.26 | 12 |
| 1734996600 | 21.2084 | 0.11 | 0.50 | 21.07 | 21.2084 | 21.07 | 672 |
| 1734737400 | 21.1028 | -0.03 | -0.14 | 21.04 | 21.18 | 21.04 | 2268 |
| 1734651000 | 21.1319 | -0.01 | -0.07 | 21.19 | 21.19 | 21.1319 | 675 |
| 1734564600 | 21.1458 | -0.35 | -1.62 | 21.44 | 21.46 | 21.1458 | 2905 |
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
