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 | -0.14 | -0.625838176129 | 22.37 | 22.46 | 22.23 | 963799 | 22.34334656 | SP |
| 4 | 0.09 | 0.406504065041 | 22.14 | 22.56 | 22.13 | 907987 | 22.3689456 | SP |
| 12 | 0.1 | 0.451875282422 | 22.13 | 22.56 | 21.76 | 930356 | 22.18051467 | SP |
| 26 | -23.97 | -51.8831168831 | 46.2 | 46.42 | 21.76 | 924404 | 24.07343696 | SP |
| 52 | -22.19 | -49.9549752364 | 44.42 | 46.42 | 21.76 | 658813 | 30.46846365 | SP |
| 156 | -25.65 | -53.5714285714 | 47.88 | 48.36 | 21.76 | 512925 | 38.17593026 | SP |
| 260 | -26.67 | -54.5398773006 | 48.9 | 55.6 | 21.76 | 327194 | 39.1066634 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 22.23 | -0.08 | -0.36 | 22.26 | 22.3 | 22.23 | 755692 |
| 1741732200 | 22.31 | -0.1 | -0.45 | 22.41 | 22.41 | 22.29 | 911302 |
| 1741645800 | 22.41 | 0.07 | 0.31 | 22.42 | 22.45 | 22.3846 | 1394605 |
| 1741390200 | 22.34 | -0.03 | -0.13 | 22.45 | 22.46 | 22.31 | 833198 |
| 1741303800 | 22.37 | -0.02 | -0.09 | 22.37 | 22.405 | 22.3204 | 947766 |
| 1741217400 | 22.39 | -0.08 | -0.36 | 22.49 | 22.5087 | 22.39 | 870305 |
| 1741131000 | 22.47 | -0.04 | -0.18 | 22.51 | 22.54 | 22.45 | 923121 |
| 1741044600 | 22.51 | -0.05 | -0.22 | 22.41 | 22.51 | 22.4 | 1052039 |
| 1740785400 | 22.56 | 0.08 | 0.36 | 22.51 | 22.56 | 22.48 | 854178 |
| 1740699000 | 22.48 | -0.04 | -0.18 | 22.47 | 22.4968 | 22.45 | 875514 |
| 1740612600 | 22.52 | 0.04 | 0.18 | 22.47 | 22.52 | 22.45 | 1093101 |
| 1740526200 | 22.48 | 0.13 | 0.58 | 22.45 | 22.48 | 22.44 | 799603 |
| 1740439800 | 22.35 | 0.02 | 0.09 | 22.32 | 22.38 | 22.305 | 935822 |
| 1740180600 | 22.33 | 0.08 | 0.36 | 22.27 | 22.36 | 22.2601 | 783707 |
| 1740094200 | 22.25 | 0.03 | 0.14 | 22.22 | 22.26 | 22.22 | 614305 |
| 1740007800 | 22.22 | 0.03 | 0.14 | 22.18 | 22.225 | 22.17 | 835944 |
| 1739921400 | 22.19 | -0.08 | -0.36 | 22.23 | 22.24 | 22.1719 | 794759 |
| 1739575800 | 22.27 | 0.09 | 0.41 | 22.26 | 22.3 | 22.2501 | 1281704 |
| 1739489400 | 22.18 | 0.14 | 0.64 | 22.14 | 22.2 | 22.13 | 720219 |
| 1739403000 | 22.04 | -0.1 | -0.45 | 22.02 | 22.0588 | 21.99 | 1369224 |
| 1739316600 | 22.14 | -0.04 | -0.18 | 22.13 | 22.155 | 22.12 | 780769 |
| 1739230200 | 22.18 | 0.02 | 0.09 | 22.2 | 22.2199 | 22.16 | 794400 |
| 1738971000 | 22.16 | -0.08 | -0.36 | 22.18 | 22.19 | 22.13 | 1214525 |
| 1738884600 | 22.24 | -0.03 | -0.13 | 22.25 | 22.269 | 22.21 | 701959 |
| 1738798200 | 22.27 | 0.1 | 0.45 | 22.24 | 22.2999 | 22.2313 | 742850 |
| 1738711800 | 22.17 | 0.06 | 0.27 | 22.09 | 22.18 | 22.0801 | 1096473 |
| 1738625400 | 22.11 | -0.11 | -0.50 | 22.12 | 22.1752 | 22.08 | 1128948 |
| 1738366200 | 22.22 | -0.04 | -0.18 | 22.26 | 22.2889 | 22.18 | 999150 |
| 1738279800 | 22.26 | 0.04 | 0.18 | 22.25 | 22.2752 | 22.23 | 825605 |
| 1738193400 | 22.22 | 0 | 0.00 | 22.25 | 22.25 | 22.1477 | 966136 |
| 1738107000 | 22.22 | -0.01 | -0.04 | 22.2 | 22.235 | 22.18 | 927199 |
| 1738020600 | 22.23 | 0.12 | 0.54 | 22.22 | 22.24 | 22.18 | 897447 |
| 1737761400 | 22.11 | 0.03 | 0.14 | 22.08 | 22.14 | 22.06 | 865322 |
| 1737675000 | 22.08 | 0 | 0.00 | 22.08 | 22.08 | 22.08 | 0 |
| 1737588600 | 22.08 | -0.08 | -0.36 | 22.13 | 22.155 | 22.08 | 1038486 |
| 1737502200 | 22.16 | 0.09 | 0.41 | 22.11 | 22.16 | 22.11 | 809192 |
| 1737156600 | 22.07 | 0.01 | 0.05 | 22.08 | 22.0988 | 22.05 | 853929 |
| 1737070200 | 22.06 | 0.06 | 0.27 | 21.99 | 22.0889 | 21.97 | 1848817 |
| 1736983800 | 22 | 0.19 | 0.87 | 21.99 | 22.03 | 21.9616 | 795389 |
| 1736897400 | 21.81 | 0.04 | 0.18 | 21.76 | 21.815 | 21.76 | 1027956 |
| 1736811000 | 21.77 | -0.07 | -0.32 | 21.81 | 21.82 | 21.77 | 982751 |
| 1736551800 | 21.84 | -0.13 | -0.59 | 21.87 | 21.9 | 21.8013 | 1015626 |
| 1736379000 | 21.97 | 0.03 | 0.14 | 21.94 | 21.9899 | 21.9211 | 816060 |
| 1736292600 | 21.94 | -0.08 | -0.36 | 22.02 | 22.02 | 21.9113 | 751008 |
| 1736206200 | 22.02 | -0.03 | -0.14 | 22.08 | 22.08 | 22 | 922861 |
| 1735947000 | 22.05 | -0.03 | -0.14 | 22.12 | 22.12 | 22.04 | 659688 |
| 1735860600 | 22.08 | 0.01 | 0.05 | 22.12 | 22.159 | 22.05 | 569724 |
| 1735687800 | 22.07 | -0.05 | -0.23 | 22.14 | 22.155 | 22.05 | 937676 |
| 1735601400 | 22.12 | 0.09 | 0.41 | 22.11 | 22.13 | 22.09 | 974678 |
| 1735342200 | 22.03 | -0.06 | -0.27 | 22.06 | 22.09 | 22.03 | 817371 |
| 1735255800 | 22.09 | 0.02 | 0.09 | 22 | 22.09 | 21.99 | 535377 |
| 1735077840 | 22.07 | 0.05 | 0.23 | 22 | 22.07 | 21.98 | 743779 |
| 1734996600 | 22.02 | -0.06 | -0.27 | 22.08 | 22.0899 | 22.0001 | 1028127 |
| 1734737400 | 22.08 | 0 | 0.00 | 22.1 | 22.1491 | 22.0501 | 811961 |
| 1734651000 | 22.08 | -0.07 | -0.32 | 22.13 | 22.14 | 22.05 | 1970930 |
| 1734564600 | 22.15 | -0.23 | -1.03 | 22.38 | 22.4 | 22.15 | 4636600 |
| 1734478200 | 22.38 | 0 | 0.00 | 22.38 | 22.4 | 22.36 | 1703663 |
| 1734391800 | 22.38 | 0.01 | 0.04 | 22.42 | 22.42 | 22.37 | 2226792 |
| 1734132600 | 22.37 | -0.09 | -0.40 | 22.44 | 22.44 | 22.36 | 953709 |
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
