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 | 0.6395 | 3.48881614839 | 18.33 | 18.9798 | 18.14 | 10195487 | 18.2739697 | SP |
| 4 | 0.7295 | 3.99945175439 | 18.24 | 19.47 | 18.14 | 11927204 | 18.62478501 | SP |
| 12 | -0.2405 | -1.25195210828 | 19.21 | 20.445 | 18.14 | 11574941 | 19.07949754 | SP |
| 26 | -2.9905 | -13.6179417122 | 21.96 | 23.73 | 18.14 | 11620341 | 20.09007981 | SP |
| 52 | -8.9705 | -32.1062992126 | 27.94 | 28.1484 | 18.14 | 11035216 | 22.33888218 | SP |
| 156 | -23.0505 | -54.8560209424 | 42.02 | 57.07 | 18.14 | 9263499 | 33.76108001 | SP |
| 260 | -3.9405 | -17.1999127019 | 22.91 | 57.07 | 6.91 | 12293036 | 23.83151425 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 18.96 | 0.63 | 3.44 | 18.35 | 19 | 18.35 | 18939748 |
| 1740094200 | 18.33 | 0.17 | 0.94 | 18.25 | 18.52 | 18.245 | 11732768 |
| 1740007800 | 18.16 | -0.1 | -0.55 | 18.34 | 18.3699 | 18.14 | 10389947 |
| 1739921400 | 18.26 | -0.08 | -0.44 | 18.28 | 18.4372 | 18.255 | 8812524 |
| 1739575800 | 18.34 | 0.02 | 0.11 | 18.33 | 18.38 | 18.27 | 9844907 |
| 1739489400 | 18.32 | -0.39 | -2.08 | 18.65 | 18.725 | 18.31 | 10326021 |
| 1739403000 | 18.71 | 0.11 | 0.59 | 18.97 | 19.01 | 18.6377 | 11226942 |
| 1739316600 | 18.6 | -0.01 | -0.05 | 18.75 | 18.7501 | 18.55 | 7546443 |
| 1739230200 | 18.61 | -0.24 | -1.27 | 18.66 | 18.7399 | 18.57 | 9068373 |
| 1738971000 | 18.85 | 0.36 | 1.95 | 18.49 | 18.8999 | 18.4 | 17388364 |
| 1738884600 | 18.49 | -0.13 | -0.70 | 18.51 | 18.725 | 18.49 | 11186923 |
| 1738798200 | 18.62 | -0.15 | -0.80 | 18.84 | 18.97 | 18.615 | 9418812 |
| 1738711800 | 18.77 | -0.25 | -1.31 | 19.02 | 19.055 | 18.7367 | 16473727 |
| 1738625400 | 19.02 | 0.25 | 1.33 | 19.34 | 19.47 | 18.8601 | 23686224 |
| 1738366200 | 18.77 | 0.23 | 1.24 | 18.42 | 18.805 | 18.26 | 16642443 |
| 1738279800 | 18.54 | -0.2 | -1.07 | 18.61 | 18.8152 | 18.44 | 10919324 |
| 1738193400 | 18.74 | 0.17 | 0.92 | 18.62 | 18.895 | 18.6 | 11379181 |
| 1738107000 | 18.57 | -0.32 | -1.69 | 18.82 | 19.02 | 18.515 | 10880282 |
| 1738020600 | 18.89 | 0.53 | 2.89 | 19.16 | 19.17 | 18.8698 | 17526410 |
| 1737761400 | 18.36 | -0.08 | -0.43 | 18.24 | 18.43 | 18.19 | 7921812 |
| 1737675000 | 18.44 | 0 | 0.00 | 18.44 | 18.44 | 18.44 | 0 |
| 1737588600 | 18.44 | -0.19 | -1.02 | 18.47 | 18.4906 | 18.34 | 8481737 |
| 1737502200 | 18.63 | -0.34 | -1.79 | 18.79 | 18.9187 | 18.63 | 9490889 |
| 1737156600 | 18.97 | -0.36 | -1.86 | 19.01 | 19.1001 | 18.86 | 10469361 |
| 1737070200 | 19.33 | 0.07 | 0.36 | 19.18 | 19.3876 | 19.16 | 10198134 |
| 1736983800 | 19.26 | -0.72 | -3.60 | 19.42 | 19.505 | 19.18 | 11659981 |
| 1736897400 | 19.98 | -0.03 | -0.15 | 19.83 | 20.25 | 19.7812 | 11341484 |
| 1736811000 | 20.01 | -0.06 | -0.30 | 20.42 | 20.445 | 20 | 10991195 |
| 1736551800 | 20.07 | 0.6 | 3.08 | 19.73 | 20.21 | 19.72 | 21230152 |
| 1736379000 | 19.47 | -0.04 | -0.21 | 19.51 | 19.7598 | 19.39 | 13379792 |
| 1736292600 | 19.51 | 0.43 | 2.25 | 18.95 | 19.63 | 18.932 | 11949857 |
| 1736206200 | 19.08 | -0.22 | -1.14 | 19.01 | 19.19 | 18.79 | 11867005 |
| 1735947000 | 19.3 | -0.47 | -2.38 | 19.59 | 19.67 | 19.25 | 14835531 |
| 1735860600 | 19.77 | 0.1 | 0.51 | 19.45 | 20.04 | 19.33 | 20823701 |
| 1735687800 | 19.67 | 0.17 | 0.87 | 19.41 | 19.78 | 19.3637 | 12678359 |
| 1735601400 | 19.5 | 0.43 | 2.25 | 19.52 | 19.7582 | 19.2839 | 11708196 |
| 1735342200 | 19.07 | 0.4 | 2.14 | 18.91 | 19.335 | 18.9 | 15341759 |
| 1735255800 | 18.67 | 0.02 | 0.11 | 18.77 | 18.855 | 18.58 | 9522334 |
| 1735077840 | 18.65 | -0.4 | -2.10 | 18.98 | 19.0212 | 18.65 | 6556741 |
| 1734996600 | 19.05 | -0.68 | -3.45 | 19.3 | 19.52 | 19.02 | 11354253 |
| 1734737400 | 19.73 | -0.43 | -2.13 | 20.36 | 20.42 | 19.39 | 18116375 |
| 1734651000 | 20.16 | 0.02 | 0.10 | 19.8 | 20.1782 | 19.69 | 19205778 |
| 1734564600 | 20.14 | 1.13 | 5.94 | 19.03 | 20.17 | 18.88 | 20071112 |
| 1734478200 | 19.01 | 0.17 | 0.90 | 19.02 | 19.09 | 18.95 | 11547655 |
| 1734391800 | 18.84 | -0.15 | -0.79 | 18.9 | 18.9499 | 18.78 | 7781537 |
| 1734132600 | 18.99 | 0.03 | 0.16 | 18.87 | 19.0882 | 18.815 | 10139786 |
| 1734046200 | 18.96 | 0.2 | 1.07 | 18.84 | 18.97 | 18.8 | 9375836 |
| 1733959800 | 18.76 | -0.29 | -1.52 | 18.87 | 18.8982 | 18.71 | 7467718 |
| 1733873400 | 19.05 | 0.12 | 0.63 | 18.9 | 19.1 | 18.8797 | 8216957 |
| 1733787000 | 18.93 | 0.2 | 1.07 | 18.75 | 18.97 | 18.7407 | 7628750 |
| 1733527800 | 18.73 | -0.05 | -0.27 | 18.76 | 18.7899 | 18.6592 | 6745770 |
| 1733441400 | 18.78 | 0.06 | 0.32 | 18.72 | 18.8068 | 18.675 | 6634335 |
| 1733355000 | 18.72 | -0.24 | -1.24 | 18.85 | 18.8877 | 18.7099 | 9699247 |
| 1733268600 | 18.955 | 0 | 0.03 | 18.98 | 19.0499 | 18.93 | 9187731 |
| 1733182200 | 18.95 | -0.08 | -0.42 | 18.99 | 19.03 | 18.91 | 10100065 |
| 1732917840 | 19.03 | -0.21 | -1.09 | 19.21 | 19.21 | 18.965 | 4224171 |
| 1732750200 | 19.24 | 0.14 | 0.73 | 19.13 | 19.34 | 19.1 | 9192266 |
| 1732663800 | 19.1 | -0.2 | -1.04 | 19.23 | 19.2751 | 19.0601 | 11031574 |
| 1732577400 | 19.3 | -0.13 | -0.67 | 19.17 | 19.46 | 19.09 | 12004739 |
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
