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 | -0.04 | -0.200100050025 | 19.99 | 20 | 19.84 | 85787 | 19.8830885 | SP |
| 4 | -0.09 | -0.449101796407 | 20.04 | 20.11 | 19.84 | 43689 | 19.93238787 | SP |
| 12 | 0.17 | 0.859453993933 | 19.78 | 20.11 | 19.64 | 44390 | 19.8967959 | SP |
| 26 | -0.27 | -1.3353115727 | 20.22 | 20.34 | 19.64 | 37360 | 19.95807467 | SP |
| 52 | 0.16 | 0.808489135927 | 19.79 | 20.34 | 19.31 | 31986 | 19.83350327 | SP |
| 156 | 0.06 | 0.301659125189 | 19.89 | 20.34 | 18.45 | 55624 | 19.4076316 | SP |
| 260 | -0.5 | -2.44498777506 | 20.45 | 22.42 | 17.4 | 56206 | 20.22978064 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 19.95 | 0.07 | 0.34 | 19.86 | 19.96 | 19.86 | 60583 |
| 1741991400 | 19.8822 | 0.04 | 0.21 | 19.84 | 19.9326 | 19.84 | 36464 |
| 1741905000 | 19.84 | -0.05 | -0.25 | 19.89 | 19.95 | 19.84 | 23246 |
| 1741818600 | 19.89 | 0.04 | 0.20 | 19.89 | 19.9599 | 19.89 | 302906 |
| 1741732200 | 19.85 | -0.04 | -0.20 | 19.9 | 19.96 | 19.85 | 37947 |
| 1741645800 | 19.89 | -0.1 | -0.50 | 19.99 | 20 | 19.89 | 28377 |
| 1741390200 | 19.99 | 0 | 0.00 | 19.98 | 20 | 19.91 | 20359 |
| 1741303800 | 19.99 | 0 | 0.00 | 19.94 | 19.9999 | 19.901 | 22590 |
| 1741217400 | 19.99 | 0.04 | 0.19 | 19.9 | 20 | 19.9 | 24063 |
| 1741131000 | 19.9518 | -0.04 | -0.18 | 20.05 | 20.05 | 19.93 | 30865 |
| 1741044600 | 19.9881 | -0.06 | -0.31 | 19.99 | 20.0499 | 19.96 | 53400 |
| 1740785400 | 20.05 | 0.1 | 0.50 | 19.97 | 20.05 | 19.89 | 41760 |
| 1740699000 | 19.9511 | -0.01 | -0.04 | 19.96 | 20 | 19.91 | 28108 |
| 1740612600 | 19.96 | 0.02 | 0.10 | 19.93 | 20 | 19.93 | 19384 |
| 1740526200 | 19.9401 | 0.03 | 0.15 | 19.95 | 19.9999 | 19.89 | 15754 |
| 1740439800 | 19.91 | -0.04 | -0.20 | 19.91 | 20.0633 | 19.9 | 24307 |
| 1740180600 | 19.95 | -0.06 | -0.30 | 20.04 | 20.1099 | 19.87 | 20413 |
| 1740094200 | 20.01 | -0.03 | -0.15 | 20.02 | 20.11 | 20 | 27842 |
| 1740007800 | 20.0399 | 0.05 | 0.25 | 20 | 20.1 | 19.9018 | 29573 |
| 1739921400 | 19.99 | -0.1 | -0.50 | 20.04 | 20.1 | 19.9502 | 42727 |
| 1739575800 | 20.09 | 0.09 | 0.45 | 19.98 | 20.09 | 19.98 | 41081 |
| 1739489400 | 20 | 0.16 | 0.81 | 19.94 | 20.01 | 19.94 | 29480 |
| 1739403000 | 19.84 | -0.13 | -0.63 | 20.02 | 20.02 | 19.84 | 60896 |
| 1739316600 | 19.965 | 0.05 | 0.28 | 19.9 | 20.03 | 19.9 | 34791 |
| 1739230200 | 19.91 | -0.11 | -0.55 | 20.05 | 20.05 | 19.91 | 69738 |
| 1738971000 | 20.02 | 0.02 | 0.10 | 20.07 | 20.07 | 19.82 | 59831 |
| 1738884600 | 20 | 0.02 | 0.10 | 19.99 | 20.06 | 19.8331 | 97005 |
| 1738798200 | 19.9791 | -0 | -0.00 | 19.96 | 20 | 19.87 | 28292 |
| 1738711800 | 19.98 | 0.15 | 0.76 | 19.88 | 19.98 | 19.83 | 73812 |
| 1738625400 | 19.83 | -0.04 | -0.20 | 19.97 | 19.9799 | 19.83 | 33165 |
| 1738366200 | 19.87 | -0.05 | -0.25 | 19.92 | 19.98 | 19.7952 | 40692 |
| 1738279800 | 19.92 | 0.02 | 0.10 | 19.85 | 19.94 | 19.81 | 15265 |
| 1738193400 | 19.9 | -0.08 | -0.40 | 19.93 | 19.97 | 19.78 | 16405 |
| 1738107000 | 19.98 | 0.18 | 0.91 | 19.91 | 19.98 | 19.75 | 16453 |
| 1738020600 | 19.8 | 0.04 | 0.20 | 19.79 | 19.9487 | 19.79 | 13034 |
| 1737761400 | 19.76 | -0.04 | -0.20 | 19.91 | 19.94 | 19.76 | 23531 |
| 1737675000 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1737588600 | 19.8 | -0.16 | -0.80 | 19.83 | 19.9199 | 19.76 | 25092 |
| 1737502200 | 19.96 | 0.09 | 0.45 | 19.83 | 19.9982 | 19.7101 | 80370 |
| 1737156600 | 19.87 | -0.08 | -0.40 | 19.99 | 19.9996 | 19.8043 | 61141 |
| 1737070200 | 19.95 | 0.06 | 0.30 | 19.86 | 19.98 | 19.86 | 145515 |
| 1736983800 | 19.8899 | 0.13 | 0.66 | 19.79 | 19.9 | 19.79 | 65317 |
| 1736897400 | 19.76 | 0.02 | 0.10 | 19.85 | 19.86 | 19.67 | 41175 |
| 1736811000 | 19.74 | -0.01 | -0.05 | 19.75 | 19.8495 | 19.715 | 29360 |
| 1736551800 | 19.75 | -0.07 | -0.35 | 19.75 | 19.85 | 19.6701 | 67206 |
| 1736379000 | 19.82 | 0.09 | 0.46 | 19.75 | 19.82 | 19.66 | 161338 |
| 1736292600 | 19.73 | -0.02 | -0.10 | 19.75 | 19.81 | 19.7 | 30519 |
| 1736206200 | 19.75 | 0 | 0.00 | 19.75 | 19.8399 | 19.6406 | 23090 |
| 1735947000 | 19.75 | 0.09 | 0.46 | 19.69 | 19.755 | 19.6557 | 16469 |
| 1735860600 | 19.66 | 0.01 | 0.05 | 19.7 | 19.76 | 19.64 | 36401 |
| 1735687800 | 19.65 | -0.09 | -0.46 | 19.74 | 19.8 | 19.64 | 27704 |
| 1735601400 | 19.74 | -0.02 | -0.10 | 19.74 | 19.829 | 19.71 | 25710 |
| 1735342200 | 19.76 | -0.03 | -0.15 | 19.81 | 19.85 | 19.7 | 18077 |
| 1735255800 | 19.79 | 0.04 | 0.18 | 19.77 | 19.83 | 19.6592 | 18344 |
| 1735077840 | 19.755 | -0.12 | -0.63 | 19.86 | 19.8915 | 19.68 | 24174 |
| 1734996600 | 19.8795 | 0.01 | 0.05 | 19.78 | 20.03 | 19.74 | 34467 |
| 1734737400 | 19.87 | 0.04 | 0.20 | 19.87 | 20.01 | 19.85 | 18303 |
| 1734651000 | 19.83 | 0 | 0.00 | 19.91 | 20.11 | 19.83 | 18791 |
| 1734564600 | 19.83 | -0.19 | -0.95 | 20.06 | 20.1003 | 19.83 | 14502 |
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
