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 | -0.16 | -0.808897876643 | 19.78 | 19.81 | 19.5502 | 120372 | 19.60754033 | SP |
| 4 | 0.08 | 0.409416581372 | 19.54 | 19.82 | 19.22 | 57311 | 19.58158307 | SP |
| 12 | -0.1 | -0.507099391481 | 19.72 | 19.82 | 18.39 | 57215 | 19.12406109 | SP |
| 26 | -0.42 | -2.09580838323 | 20.04 | 20.79 | 18.39 | 72483 | 19.65785246 | SP |
| 52 | 0.56 | 2.93809024134 | 19.06 | 20.79 | 18.37 | 60879 | 19.47040906 | SP |
| 156 | -4.53 | -18.7577639752 | 24.15 | 24.28 | 16.71 | 205026 | 19.22656181 | SP |
| 260 | -1.47 | -6.97012802276 | 21.09 | 25.91 | 16.71 | 205527 | 20.83946834 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 19.62 | 0.05 | 0.26 | 19.66 | 19.7064 | 19.56 | 117833 |
| 1741131000 | 19.57 | -0.11 | -0.56 | 19.66 | 19.67 | 19.57 | 318426 |
| 1741044600 | 19.68 | -0.03 | -0.15 | 19.71 | 19.81 | 19.65 | 27271 |
| 1740785400 | 19.71 | 0.14 | 0.72 | 19.57 | 19.71 | 19.5502 | 97876 |
| 1740699000 | 19.57 | -0.22 | -1.12 | 19.78 | 19.78 | 19.56 | 40456 |
| 1740612600 | 19.7916 | 0.06 | 0.32 | 19.77 | 19.82 | 19.7612 | 21777 |
| 1740526200 | 19.7281 | 0.1 | 0.50 | 19.77 | 19.77 | 19.665 | 33555 |
| 1740439800 | 19.63 | 0.03 | 0.15 | 19.61 | 19.65 | 19.575 | 38284 |
| 1740180600 | 19.6 | -0.02 | -0.10 | 19.62 | 19.69 | 19.6 | 8369 |
| 1740094200 | 19.62 | 0.06 | 0.31 | 19.58 | 19.64 | 19.58 | 56146 |
| 1740007800 | 19.56 | 0.03 | 0.15 | 19.53 | 19.58 | 19.5 | 31353 |
| 1739921400 | 19.5314 | -0.05 | -0.27 | 19.63 | 19.63 | 19.53 | 24656 |
| 1739575800 | 19.585 | 0.05 | 0.26 | 19.6 | 19.655 | 19.571 | 28343 |
| 1739489400 | 19.535 | 0.28 | 1.45 | 19.42 | 19.55 | 19.402 | 42680 |
| 1739403000 | 19.2557 | -0.21 | -1.06 | 19.3 | 19.325 | 19.22 | 17746 |
| 1739316600 | 19.4616 | -0.03 | -0.15 | 19.39 | 19.49 | 19.39 | 89289 |
| 1739230200 | 19.491 | 0.07 | 0.34 | 19.43 | 19.559 | 19.43 | 72832 |
| 1738971000 | 19.425 | -0.11 | -0.54 | 19.52 | 19.52 | 19.42 | 11835 |
| 1738884600 | 19.53 | 0.01 | 0.05 | 19.54 | 19.575 | 19.49 | 10181 |
| 1738798200 | 19.52 | 0.18 | 0.93 | 19.46 | 19.59 | 19.46 | 25528 |
| 1738711800 | 19.34 | 0.17 | 0.89 | 19.08 | 19.35 | 19.08 | 45000 |
| 1738625400 | 19.17 | 0.02 | 0.10 | 19.15 | 19.2586 | 19.15 | 62746 |
| 1738366200 | 19.15 | -0.12 | -0.62 | 19.27 | 19.3 | 19.1 | 23598 |
| 1738279800 | 19.27 | 0.13 | 0.68 | 19.25 | 19.313 | 19.25 | 3933 |
| 1738193400 | 19.139 | -0.02 | -0.11 | 19.2 | 19.22 | 19.0522 | 48060 |
| 1738107000 | 19.16 | -0.02 | -0.10 | 19.14 | 19.17 | 19.08 | 48068 |
| 1738020600 | 19.18 | 0.06 | 0.31 | 19.13 | 19.19 | 19.12 | 40194 |
| 1737761400 | 19.12 | 0.07 | 0.39 | 19.07 | 19.16 | 19.07 | 77880 |
| 1737675000 | 19.045 | 0 | 0.00 | 19.045 | 19.045 | 19.045 | 0 |
| 1737588600 | 19.045 | -0.05 | -0.25 | 19.09 | 19.12 | 19.03 | 79140 |
| 1737502200 | 19.0923 | 0.17 | 0.88 | 19.07 | 19.0923 | 19.032599 | 41310 |
| 1737156600 | 18.925 | 0.07 | 0.40 | 18.96 | 18.98 | 18.925 | 8645 |
| 1737070200 | 18.85 | 0.06 | 0.32 | 18.81 | 18.9 | 18.77 | 17319 |
| 1736983800 | 18.79 | 0.31 | 1.68 | 18.77 | 18.8 | 18.73 | 23047 |
| 1736897400 | 18.48 | 0.03 | 0.16 | 18.51 | 18.51 | 18.42 | 31384 |
| 1736811000 | 18.45 | 0.01 | 0.05 | 18.44 | 18.47 | 18.4 | 77576 |
| 1736551800 | 18.4401 | -0.18 | -0.97 | 18.39 | 18.53 | 18.39 | 20488 |
| 1736379000 | 18.62 | 0.04 | 0.22 | 18.58 | 18.63 | 18.51 | 25935 |
| 1736292600 | 18.58 | -0.11 | -0.59 | 18.7 | 18.74 | 18.58 | 26800 |
| 1736206200 | 18.69 | -0.01 | -0.05 | 18.72 | 18.79 | 18.69 | 60088 |
| 1735947000 | 18.7 | -0.05 | -0.27 | 18.78 | 18.82 | 18.6929 | 28471 |
| 1735860600 | 18.75 | 0.06 | 0.35 | 18.77 | 18.815 | 18.69 | 81849 |
| 1735687800 | 18.6851 | -0.02 | -0.13 | 18.8 | 18.8 | 18.67 | 131115 |
| 1735601400 | 18.71 | 0 | 0.02 | 18.68 | 18.75 | 18.65 | 453011 |
| 1735342200 | 18.7071 | -0.26 | -1.39 | 18.72 | 18.79 | 18.69 | 8145 |
| 1735255800 | 18.97 | 0.02 | 0.11 | 18.63 | 18.9916 | 18.63 | 49523 |
| 1735077840 | 18.95 | 0.1 | 0.53 | 18.81 | 18.95 | 18.78 | 88908 |
| 1734996600 | 18.85 | -0.05 | -0.26 | 18.88 | 18.88 | 18.79 | 34132 |
| 1734737400 | 18.8998 | 0.1 | 0.54 | 18.84 | 19.02 | 18.83 | 58054 |
| 1734651000 | 18.7981 | -0.15 | -0.80 | 18.9 | 18.93 | 18.73 | 154804 |
| 1734564600 | 18.95 | -0.38 | -1.97 | 19.33 | 19.35 | 18.95 | 28503 |
| 1734478200 | 19.33 | -0.05 | -0.24 | 19.32 | 19.37 | 19.31 | 29326 |
| 1734391800 | 19.3771 | -0.06 | -0.32 | 19.43 | 19.45 | 19.37 | 39799 |
| 1734132600 | 19.44 | -0.12 | -0.61 | 19.54 | 19.6 | 19.42 | 6855 |
| 1734046200 | 19.56 | -0.25 | -1.24 | 19.72 | 19.72 | 19.56 | 21463 |
| 1733959800 | 19.805 | -0.05 | -0.23 | 19.9 | 19.9 | 19.785 | 11421 |
| 1733873400 | 19.8505 | -0.07 | -0.36 | 19.89 | 19.9 | 19.82 | 517889 |
| 1733787000 | 19.9225 | -0.01 | -0.04 | 19.93 | 20.015 | 19.9 | 19914 |
| 1733527800 | 19.93 | 0 | 0.00 | 20.01 | 20.01 | 19.87 | 601468 |
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
