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 | 0.54 | 2.63929618768 | 20.46 | 21.39 | 20.15 | 12703 | 20.69535278 | CS |
| 4 | 2 | 10.5263157895 | 19 | 21.51 | 19 | 14392 | 20.05284585 | CS |
| 12 | -2.65 | -11.2050739958 | 23.65 | 24.33 | 19 | 12824 | 21.25280345 | CS |
| 26 | -2.38 | -10.1796407186 | 23.38 | 24.33 | 19 | 9516 | 21.81692108 | CS |
| 52 | -2.4 | -10.2564102564 | 23.4 | 24.33 | 19 | 6739 | 22.25229245 | CS |
| 156 | -3.9 | -15.6626506024 | 24.9 | 25.05 | 19 | 7393 | 22.13682773 | CS |
| 260 | -3.9 | -15.6626506024 | 24.9 | 25.05 | 19 | 7393 | 22.13682773 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 21 | 0.2 | 0.96 | 20.2 | 21.31 | 20.2 | 12960 |
| 1737070200 | 20.8 | -0.2 | -0.95 | 20.8 | 21.39 | 20.6878 | 9503 |
| 1736983800 | 21 | 0.55 | 2.69 | 20.46 | 21.1325 | 20.46 | 13654 |
| 1736897400 | 20.45 | -0.19 | -0.92 | 20.79 | 20.79 | 20.3 | 10603 |
| 1736811000 | 20.64 | 0.09 | 0.44 | 20.6 | 20.83 | 20.18 | 19683 |
| 1736551800 | 20.5501 | -0.13 | -0.63 | 20.46 | 20.7 | 20.15 | 10073 |
| 1736379000 | 20.68 | 0.29 | 1.42 | 20.39 | 20.74 | 20.39 | 5495 |
| 1736292600 | 20.39 | -0.06 | -0.29 | 20.45 | 20.86 | 19.86 | 14623 |
| 1736206200 | 20.4499 | -0.18 | -0.87 | 20.74 | 20.74 | 20.11 | 7941 |
| 1735947000 | 20.63 | -0.22 | -1.06 | 21.24 | 21.24 | 20.35 | 18335 |
| 1735860600 | 20.85 | 0.94 | 4.72 | 20.24 | 21.51 | 19.76 | 23127 |
| 1735687800 | 19.91 | 0.28 | 1.43 | 19.36 | 20.15 | 19.36 | 8576 |
| 1735601400 | 19.63 | 0.5 | 2.61 | 19.25 | 19.875 | 19.15 | 22173 |
| 1735342200 | 19.13 | 0.02 | 0.10 | 19.16 | 19.45 | 19.11 | 16273 |
| 1735255800 | 19.11 | -0.39 | -2.00 | 19.5 | 19.5 | 19.06 | 24175 |
| 1735077840 | 19.5 | 0.45 | 2.36 | 19.3 | 19.5 | 19.265 | 3893 |
| 1734996600 | 19.05 | -0.39 | -2.01 | 19.5 | 19.5 | 19.0001 | 21568 |
| 1734737400 | 19.441 | 0.44 | 2.32 | 19 | 19.88 | 19 | 14977 |
| 1734651000 | 19 | -0.68 | -3.46 | 19.95 | 20.08 | 19 | 15876 |
| 1734564600 | 19.68 | -0.27 | -1.35 | 19.95 | 20 | 19.57 | 16761 |
| 1734478200 | 19.95 | -0.7 | -3.39 | 20.55 | 20.62 | 19.47 | 13245 |
| 1734391800 | 20.65 | -0.45 | -2.13 | 21.5 | 21.5 | 20.3 | 19320 |
| 1734132600 | 21.1 | -0.76 | -3.48 | 21.91 | 21.99 | 20.81 | 22317 |
| 1734046200 | 21.86 | -0.08 | -0.36 | 22.03 | 22.2099 | 21.7 | 18187 |
| 1733959800 | 21.94 | -0.1 | -0.46 | 22.18 | 22.18 | 21.7 | 11731 |
| 1733873400 | 22.0409 | -0.15 | -0.67 | 22 | 22.2124 | 22 | 2732 |
| 1733787000 | 22.19 | 0.44 | 2.05 | 21.7 | 22.22 | 21.7 | 13779 |
| 1733527800 | 21.7451 | -0.25 | -1.16 | 21.78 | 21.82 | 21.6134 | 9695 |
| 1733441400 | 21.9999 | 0.3 | 1.38 | 21.75 | 21.9999 | 21.3 | 14658 |
| 1733355000 | 21.7 | -0.27 | -1.23 | 21.66 | 22.19 | 21.6 | 13639 |
| 1733268600 | 21.97 | 0.27 | 1.24 | 22.1874 | 22.24 | 21.79 | 15439 |
| 1733182200 | 21.7 | 0.09 | 0.43 | 21.32 | 22.1427 | 21.32 | 9513 |
| 1732917840 | 21.6077 | 0.23 | 1.07 | 21.35 | 21.68 | 21.35 | 6346 |
| 1732750200 | 21.38 | -0.02 | -0.11 | 21.35 | 21.46 | 21.28 | 8373 |
| 1732663800 | 21.4033 | 0.12 | 0.58 | 21.28 | 21.45 | 21.1627 | 10883 |
| 1732577400 | 21.28 | 0.52 | 2.50 | 20.8 | 21.59 | 20.8 | 23898 |
| 1732318200 | 20.76 | -0.86 | -3.98 | 21.5 | 21.63 | 20.5001 | 36847 |
| 1732231800 | 21.62 | -0.38 | -1.73 | 22.23 | 22.249 | 21.35 | 39252 |
| 1732145400 | 22 | -0.75 | -3.30 | 23.03 | 23.07 | 22 | 21190 |
| 1732059000 | 22.75 | -0.65 | -2.78 | 23.235 | 23.4149 | 22.5411 | 24478 |
| 1731972600 | 23.4 | -0.25 | -1.06 | 23.4868 | 23.5045 | 23.084 | 6456 |
| 1731713400 | 23.65 | 0.02 | 0.08 | 23.62 | 23.73 | 23.62 | 1248 |
| 1731627000 | 23.63 | -0.06 | -0.25 | 23.52 | 23.7 | 23.45 | 15043 |
| 1731540600 | 23.69 | 0 | 0.00 | 23.625 | 23.7 | 23.5513 | 2700 |
| 1731454200 | 23.69 | -0.35 | -1.46 | 24.1 | 24.1 | 23.5687 | 8124 |
| 1731367800 | 24.04 | -0.06 | -0.25 | 24.01 | 24.2 | 24.01 | 8772 |
| 1731108600 | 24.0999 | 0.19 | 0.80 | 24.08 | 24.33 | 23.9207 | 8388 |
| 1731022200 | 23.9093 | 0.08 | 0.33 | 23.83 | 23.96 | 23.8 | 10411 |
| 1730935800 | 23.83 | -0.09 | -0.38 | 23.9 | 23.97 | 23.67 | 9323 |
| 1730849400 | 23.92 | 0.19 | 0.80 | 23.9 | 23.92 | 23.69 | 5459 |
| 1730763000 | 23.73 | 0.01 | 0.05 | 23.94 | 23.94 | 23.65 | 6475 |
| 1730500200 | 23.718 | 0.09 | 0.39 | 23.62 | 23.915 | 23.475 | 6433 |
| 1730413800 | 23.625 | 0.25 | 1.05 | 23.48 | 23.625 | 23.37 | 5925 |
| 1730327400 | 23.38 | 0.13 | 0.56 | 23.45 | 23.45 | 23.29 | 1628 |
| 1730241000 | 23.2499 | -0.34 | -1.44 | 23.52 | 23.52 | 23.23 | 4510 |
| 1730154600 | 23.59 | 0 | 0.00 | 23.6 | 23.6 | 23.59 | 630 |
| 1729895400 | 23.59 | 0.02 | 0.08 | 23.65 | 23.73 | 23.5 | 3811 |
| 1729809000 | 23.57 | 0.02 | 0.08 | 23.575 | 23.75 | 23.48 | 2879 |
| 1729722600 | 23.55 | -0.04 | -0.17 | 23.6 | 23.7499 | 23.4 | 4286 |
| 1729636200 | 23.59 | -0.14 | -0.59 | 23.53 | 23.75 | 23.45 | 4297 |
| 1729549800 | 23.73 | 0.3 | 1.26 | 23.47 | 23.85 | 23.47 | 8090 |
| 1729290600 | 23.435 | -0.02 | -0.06 | 23.45 | 23.6 | 23.4 | 3009 |
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
