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 | 0.02 | 0.109950522265 | 18.19 | 18.83 | 18.03 | 8882827 | 18.33689066 | SP |
| 4 | -0.78 | -4.10742496051 | 18.99 | 19.37 | 18.03 | 8760842 | 18.45067601 | SP |
| 12 | 0.43 | 2.41844769404 | 17.78 | 19.37 | 17.1377 | 6920421 | 18.27528927 | SP |
| 26 | -2.6 | -12.4939932725 | 20.81 | 21.0047 | 17.1377 | 5593738 | 18.68562537 | SP |
| 52 | -3.98 | -17.9360072105 | 22.19 | 22.27 | 17.1377 | 4008707 | 19.26534171 | SP |
| 156 | -5 | -21.542438604 | 23.21 | 27.14 | 17.1377 | 3051122 | 21.83084994 | SP |
| 260 | -18.22 | -50.013724952 | 36.43 | 59.19 | 17.1377 | 2584892 | 24.29871796 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713400 | 18.36 | 0.29 | 1.60 | 18.06 | 18.41 | 18.06 | 7563048 |
| 1731627000 | 18.07 | 0.24 | 1.35 | 17.78 | 18.125 | 17.745 | 6848375 |
| 1731540600 | 17.83 | 0.17 | 0.96 | 17.54 | 17.85 | 17.48 | 6991817 |
| 1731454200 | 17.66 | 0.31 | 1.79 | 17.47 | 17.72 | 17.345 | 6635810 |
| 1731367800 | 17.35 | -0.26 | -1.48 | 17.43 | 17.4821 | 17.2979 | 7432613 |
| 1731108600 | 17.61 | -0.11 | -0.62 | 17.77 | 17.79 | 17.5888 | 6600765 |
| 1731022200 | 17.72 | 0.07 | 0.40 | 17.68 | 17.79 | 17.5656 | 8368989 |
| 1730935800 | 17.65 | -1.09 | -5.82 | 17.71 | 18.0399 | 17.63 | 10126063 |
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
