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 | 0.25 | 1.37438152831 | 18.19 | 18.765 | 18.1599 | 6038516 | 18.4544988 | SP |
| 4 | 0.16 | 0.875273522976 | 18.28 | 18.83 | 18.03 | 7652502 | 18.32609733 | SP |
| 12 | 0.61 | 3.42120022434 | 17.83 | 19.37 | 17.1377 | 6854518 | 18.30009712 | SP |
| 26 | -1.82 | -8.98321816387 | 20.26 | 20.7758 | 17.1377 | 5696110 | 18.60866604 | SP |
| 52 | -3.06 | -14.2325581395 | 21.5 | 22.13 | 17.1377 | 4096856 | 19.20254164 | SP |
| 156 | -4.39 | -19.2290845379 | 22.83 | 27.14 | 17.1377 | 3065642 | 21.76881104 | SP |
| 260 | -17.83 | -49.159084643 | 36.27 | 59.19 | 17.1377 | 2612013 | 24.22755261 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 18.43 | 0.02 | 0.11 | 18.33 | 18.47 | 18.2799 | 5023852 |
| 1739489400 | 18.41 | -0.21 | -1.13 | 18.51 | 18.6101 | 18.3949 | 6499399 |
| 1739403000 | 18.62 | 0.17 | 0.92 | 18.74 | 18.765 | 18.54 | 6812350 |
| 1739316600 | 18.45 | 0.11 | 0.60 | 18.49 | 18.51 | 18.385 | 4483026 |
| 1739230200 | 18.34 | -0.08 | -0.43 | 18.3 | 18.4254 | 18.295 | 4882347 |
| 1738971000 | 18.42 | 0.22 | 1.21 | 18.19 | 18.4401 | 18.1599 | 8416289 |
| 1738884600 | 18.2 | 0.08 | 0.44 | 18.05 | 18.295 | 18.03 | 5824235 |
| 1738798200 | 18.12 | -0.2 | -1.09 | 18.24 | 18.32 | 18.12 | 6936057 |
| 1738711800 | 18.32 | -0.26 | -1.40 | 18.6 | 18.62 | 18.31 | 7810429 |
| 1738625400 | 18.58 | 0.22 | 1.20 | 18.77 | 18.83 | 18.44 | 11587513 |
| 1738366200 | 18.36 | 0.17 | 0.93 | 18.17 | 18.435 | 18.055 | 11712408 |
| 1738279800 | 18.19 | -0.18 | -0.98 | 18.19 | 18.32 | 18.06 | 7617517 |
| 1738193400 | 18.37 | 0.06 | 0.33 | 18.33 | 18.4992 | 18.2072 | 8770535 |
| 1738107000 | 18.31 | -0.03 | -0.16 | 18.31 | 18.445 | 18.26 | 8059617 |
| 1738020600 | 18.34 | 0.17 | 0.94 | 18.32 | 18.4399 | 18.09 | 10869354 |
| 1737761400 | 18.17 | 0 | 0.00 | 18.15 | 18.2099 | 18.04 | 8023214 |
| 1737675000 | 18.17 | 0 | 0.00 | 18.17 | 18.17 | 18.17 | 0 |
| 1737588600 | 18.17 | 0.12 | 0.66 | 18.09 | 18.22 | 18.0521 | 6862063 |
| 1737502200 | 18.05 | -0.36 | -1.96 | 18.23 | 18.2887 | 18.05 | 8175693 |
| 1737156600 | 18.41 | -0.06 | -0.32 | 18.28 | 18.4699 | 18.28 | 6559238 |
| 1737070200 | 18.47 | -0.03 | -0.16 | 18.49 | 18.61 | 18.41 | 9419413 |
| 1736983800 | 18.5 | -0.36 | -1.91 | 18.39 | 18.595 | 18.38 | 11238582 |
| 1736897400 | 18.86 | -0.22 | -1.15 | 18.91 | 19.09 | 18.8287 | 8538570 |
| 1736811000 | 19.08 | -0.03 | -0.16 | 19.33 | 19.37 | 19.065 | 9827112 |
| 1736551800 | 19.11 | 0.42 | 2.25 | 18.99 | 19.24 | 18.9501 | 8213860 |
| 1736379000 | 18.69 | 0.1 | 0.54 | 18.75 | 18.9199 | 18.64 | 7762490 |
| 1736292600 | 18.59 | 0.14 | 0.76 | 18.37 | 18.71 | 18.295 | 8030643 |
| 1736206200 | 18.45 | 0.01 | 0.05 | 18.34 | 18.475 | 18.235 | 7266033 |
| 1735947000 | 18.44 | -0.27 | -1.44 | 18.65 | 18.71 | 18.4201 | 6113512 |
| 1735860600 | 18.71 | -0.02 | -0.11 | 18.58 | 18.8495 | 18.448 | 6364885 |
| 1735687800 | 18.73 | -0.01 | -0.05 | 18.64 | 18.8 | 18.5301 | 5862830 |
| 1735601400 | 18.74 | 0.14 | 0.75 | 18.76 | 18.985 | 18.6579 | 5738667 |
| 1735342200 | 18.6 | 0.29 | 1.58 | 18.44 | 18.775 | 18.352 | 6112019 |
| 1735255800 | 18.31 | -0.19 | -1.03 | 18.59 | 18.67 | 18.285 | 5146987 |
| 1735077840 | 18.5 | -0.16 | -0.86 | 18.62 | 18.74 | 18.485 | 2803433 |
| 1734996600 | 18.66 | -0.24 | -1.27 | 18.63 | 18.8363 | 18.59 | 5218275 |
| 1734737400 | 18.9 | -0.18 | -0.94 | 19.2 | 19.24 | 18.69 | 8356230 |
| 1734651000 | 19.08 | 0.09 | 0.47 | 18.8 | 19.13 | 18.7 | 6709693 |
| 1734564600 | 18.99 | 0.8 | 4.40 | 18.09 | 19.145 | 18.04 | 7986863 |
| 1734478200 | 18.19 | 0.22 | 1.22 | 18.07 | 18.22 | 18.0099 | 7442603 |
| 1734391800 | 17.97 | -0.1 | -0.55 | 18.1 | 18.1363 | 17.8879 | 4613384 |
| 1734132600 | 18.07 | 0.12 | 0.67 | 17.98 | 18.165 | 17.9499 | 4923981 |
| 1734046200 | 17.95 | 0.24 | 1.36 | 17.76 | 17.965 | 17.73 | 5329527 |
| 1733959800 | 17.71 | -0.08 | -0.45 | 17.65 | 17.7828 | 17.6 | 7209776 |
| 1733873400 | 17.79 | 0.08 | 0.45 | 17.73 | 17.8499 | 17.635 | 4902071 |
| 1733787000 | 17.71 | 0.1 | 0.57 | 17.51 | 17.72 | 17.44 | 5566564 |
| 1733527800 | 17.61 | -0.06 | -0.34 | 17.55 | 17.66 | 17.545 | 5409474 |
| 1733441400 | 17.67 | 0.2 | 1.14 | 17.5 | 17.69 | 17.47 | 4980329 |
| 1733355000 | 17.47 | -0.05 | -0.29 | 17.51 | 17.5848 | 17.4099 | 5978723 |
| 1733268600 | 17.52 | 0.13 | 0.75 | 17.41 | 17.565 | 17.37 | 5047088 |
| 1733182200 | 17.39 | 0.01 | 0.06 | 17.35 | 17.52 | 17.33 | 5911115 |
| 1732917840 | 17.38 | -0.06 | -0.34 | 17.34 | 17.4026 | 17.26 | 2418655 |
| 1732750200 | 17.44 | -0.01 | -0.06 | 17.35 | 17.475 | 17.2301 | 5442886 |
| 1732663800 | 17.45 | 0.12 | 0.69 | 17.41 | 17.5399 | 17.38 | 6643102 |
| 1732577400 | 17.33 | -0.25 | -1.42 | 17.39 | 17.3916 | 17.1377 | 7987573 |
| 1732318200 | 17.58 | -0.31 | -1.73 | 17.83 | 17.84 | 17.55 | 6684092 |
| 1732231800 | 17.89 | -0.29 | -1.60 | 18.09 | 18.16 | 17.8179 | 6716997 |
| 1732145400 | 18.18 | -0.01 | -0.05 | 18.23 | 18.4 | 18.18 | 6182308 |
| 1732059000 | 18.19 | -0.13 | -0.71 | 18.52 | 18.53 | 18.18 | 6421828 |
| 1731972600 | 18.32 | -0.04 | -0.22 | 18.3 | 18.39 | 18.19 | 5974716 |
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
