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 | -0.0911 | -0.435191775783 | 20.9333 | 21.05 | 20.77 | 3102 | 21.01140994 | SP |
| 4 | 0.7248 | 3.60285126309 | 20.1174 | 21.05 | 20.1174 | 892 | 20.96477338 | SP |
| 12 | -0.5594 | -2.61382326555 | 21.4016 | 21.4016 | 19.8661 | 1657 | 20.51164852 | SP |
| 26 | -3.3778 | -13.9463253509 | 24.22 | 25.33 | 19.8661 | 901 | 21.08407325 | SP |
| 52 | -0.0678 | -0.324246771879 | 20.91 | 25.33 | 19.8661 | 558 | 21.35248356 | SP |
| 156 | -4.0578 | -16.2963855422 | 24.9 | 25.67 | 18.57 | 617 | 22.27185053 | SP |
| 260 | -4.0578 | -16.2963855422 | 24.9 | 25.67 | 18.57 | 617 | 22.27185053 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 20.8422 | -0.18 | -0.87 | 20.84 | 20.8422 | 20.77 | 190 |
| 1741217400 | 21.025 | 0.08 | 0.36 | 20.86 | 21.025 | 20.86 | 13017 |
| 1741131000 | 20.9494 | 0.11 | 0.51 | 20.95 | 21.05 | 20.9494 | 2288 |
| 1741044600 | 20.8424 | -0.09 | -0.43 | 21.04 | 21.04 | 20.8424 | 17 |
| 1740785400 | 20.9333 | 0.21 | 1.03 | 20.9333 | 20.9333 | 20.9333 | 0 |
| 1740699000 | 20.72 | -0.3 | -1.43 | 20.87 | 20.87 | 20.72 | 351 |
| 1740612600 | 21.02 | 0.02 | 0.10 | 21.02 | 21.02 | 21.02 | 0 |
| 1740526200 | 21 | 0.18 | 0.89 | 21 | 21 | 21 | 52 |
| 1740439800 | 20.8151 | 0.17 | 0.80 | 20.8151 | 20.8151 | 20.8151 | 0 |
| 1740180600 | 20.65 | -0.06 | -0.27 | 20.65 | 20.65 | 20.65 | 10 |
| 1740094200 | 20.705 | 0.24 | 1.20 | 20.705 | 20.705 | 20.705 | 50 |
| 1740007800 | 20.46 | 0.19 | 0.91 | 20.46 | 20.46 | 20.46 | 23 |
| 1739921400 | 20.275 | -0.18 | -0.88 | 20.22 | 20.275 | 20.22 | 585 |
| 1739575800 | 20.4551 | 0.08 | 0.39 | 20.59 | 20.59 | 20.4551 | 44 |
| 1739489400 | 20.375 | -0.06 | -0.29 | 20.65 | 20.65 | 20.375 | 29 |
| 1739403000 | 20.4339 | 0.06 | 0.29 | 20.29 | 20.4339 | 20.29 | 127 |
| 1739316600 | 20.3756 | -0.02 | -0.09 | 20.45 | 20.45 | 20.36 | 160 |
| 1739230200 | 20.393 | 0.28 | 1.37 | 20.23 | 20.393 | 20.23 | 12 |
| 1738971000 | 20.1174 | -0.15 | -0.72 | 20.1174 | 20.1174 | 20.1174 | 0 |
| 1738884600 | 20.263 | -0.32 | -1.55 | 20.54 | 20.54 | 20.263 | 321 |
| 1738798200 | 20.5813 | 0.24 | 1.18 | 20.5813 | 20.5813 | 20.5813 | 1 |
| 1738711800 | 20.3403 | 0.15 | 0.75 | 20.19 | 20.3403 | 20.19 | 13000 |
| 1738625400 | 20.1893 | -0.26 | -1.27 | 20.24 | 20.24 | 20.1893 | 4 |
| 1738366200 | 20.4495 | 0.04 | 0.22 | 20.4495 | 20.4495 | 20.4495 | 0 |
| 1738279800 | 20.4046 | 0.19 | 0.92 | 20.36 | 20.4046 | 20.36 | 2000 |
| 1738193400 | 20.2181 | -0.01 | -0.04 | 20.2181 | 20.2181 | 20.2181 | 1 |
| 1738107000 | 20.2271 | -0.16 | -0.78 | 20.54 | 20.54 | 20.1201 | 2112 |
| 1738020600 | 20.3863 | 0.1 | 0.48 | 20.46 | 20.46 | 20.3863 | 32 |
| 1737761400 | 20.2882 | 0.17 | 0.82 | 20.28 | 20.3082 | 20.28 | 257 |
| 1737675000 | 20.1224 | 0 | 0.00 | 20.1224 | 20.1224 | 20.1224 | 0 |
| 1737588600 | 20.1224 | -0.5 | -2.40 | 20.5 | 20.5 | 20.1224 | 63 |
| 1737502200 | 20.6176 | 0.02 | 0.08 | 20.55 | 20.6176 | 20.55 | 326 |
| 1737156600 | 20.6008 | 0.09 | 0.46 | 20.67 | 20.67 | 20.5901 | 495 |
| 1737070200 | 20.5068 | 0.15 | 0.74 | 20.26 | 20.5068 | 20.26 | 342 |
| 1736983800 | 20.3552 | 0.32 | 1.58 | 20.3552 | 20.3552 | 20.3552 | 6 |
| 1736897400 | 20.038 | 0.17 | 0.87 | 20.038 | 20.038 | 20.038 | 1 |
| 1736811000 | 19.8661 | -0.04 | -0.20 | 19.9 | 19.9 | 19.8661 | 17 |
| 1736551800 | 19.9065 | -0.67 | -3.27 | 20.43 | 20.43 | 19.88 | 24434 |
| 1736379000 | 20.5804 | -0.35 | -1.68 | 20.73 | 20.73 | 20.55 | 1582 |
| 1736292600 | 20.9323 | -0.2 | -0.96 | 21.21 | 21.21 | 20.91 | 2811 |
| 1736206200 | 21.1342 | -0.12 | -0.54 | 21.31 | 21.31 | 21.1342 | 1276 |
| 1735947000 | 21.25 | 0.35 | 1.69 | 21.08 | 21.25 | 21.08 | 2776 |
| 1735860600 | 20.8965 | 0.18 | 0.88 | 21.07 | 21.08 | 20.865 | 2019 |
| 1735687800 | 20.7134 | -0.08 | -0.38 | 20.83 | 20.84 | 20.7134 | 10451 |
| 1735601400 | 20.7918 | -0.05 | -0.23 | 20.83 | 20.83 | 20.7918 | 643 |
| 1735342200 | 20.8407 | -0.16 | -0.78 | 20.92 | 20.92 | 20.8407 | 1322 |
| 1735255800 | 21.004 | 0.01 | 0.05 | 21.02 | 21.02 | 21.004 | 307 |
| 1735077840 | 20.9926 | 0.07 | 0.35 | 20.9926 | 20.9926 | 20.9926 | 0 |
| 1734996600 | 20.9195 | 0.12 | 0.56 | 20.85 | 20.9195 | 20.83 | 6401 |
| 1734737400 | 20.8029 | 0.22 | 1.04 | 20.58 | 20.85 | 20.58 | 459 |
| 1734651000 | 20.5879 | 0.02 | 0.08 | 20.66 | 20.66 | 20.5879 | 9 |
| 1734564600 | 20.5719 | -0.45 | -2.16 | 21.07 | 21.07 | 20.5719 | 122 |
| 1734478200 | 21.0264 | -0.09 | -0.44 | 21.0264 | 21.0264 | 21.0264 | 12 |
| 1734391800 | 21.1201 | -0.28 | -1.32 | 21.25 | 21.25 | 21.1201 | 3 |
| 1734132600 | 21.4016 | -0.1 | -0.44 | 21.49 | 21.49 | 21.4016 | 331 |
| 1734046200 | 21.4969 | -0.24 | -1.10 | 21.66 | 21.66 | 21.4969 | 334 |
| 1733959800 | 21.737 | -0.22 | -1.00 | 21.86 | 21.86 | 21.737 | 336 |
| 1733873400 | 21.9558 | -0.2 | -0.89 | 22 | 22 | 21.9 | 1835 |
| 1733787000 | 22.1539 | -0.04 | -0.19 | 22.26 | 22.26 | 22.1539 | 2 |
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
