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 | 0.59 | 2.82567049808 | 20.88 | 21.8 | 20.66 | 82312 | 21.24754077 | SP |
| 4 | 1.26 | 6.23453735774 | 20.21 | 21.8 | 20.0242 | 111655 | 20.77828351 | SP |
| 12 | 0.35 | 1.6571969697 | 21.12 | 22.82 | 19.95 | 98703 | 21.04793241 | SP |
| 26 | -2.05 | -8.71598639456 | 23.52 | 26.11 | 19.95 | 101524 | 22.46580413 | SP |
| 52 | -2.86 | -11.7550349363 | 24.33 | 26.11 | 19.95 | 93247 | 22.5455949 | SP |
| 156 | -25.002 | -53.8001377173 | 46.472 | 47.4165 | 19.95 | 49000 | 24.85944633 | SP |
| 260 | -33.06 | -60.6271777003 | 54.53 | 63.84 | 19.95 | 29536 | 25.27738187 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 21.47 | -0.1 | -0.46 | 21.52 | 21.608 | 21.4689 | 52133 |
| 1738971000 | 21.57 | -0.1 | -0.46 | 21.6 | 21.8 | 21.52 | 81392 |
| 1738884600 | 21.67 | 0.36 | 1.69 | 21.5 | 21.72 | 21.46 | 75176 |
| 1738798200 | 21.31 | 0.44 | 2.11 | 21.2 | 21.4967 | 21.2 | 106742 |
| 1738711800 | 20.87 | 0.1 | 0.48 | 20.66 | 20.9203 | 20.66 | 61240 |
| 1738625400 | 20.77 | 0.11 | 0.53 | 20.88 | 20.9708 | 20.72 | 87010 |
| 1738366200 | 20.66 | -0.34 | -1.62 | 20.73 | 20.85 | 20.66 | 75641 |
| 1738279800 | 21 | 0.38 | 1.84 | 20.89 | 21.04 | 20.8779 | 99136 |
| 1738193400 | 20.62 | 0.03 | 0.15 | 20.64 | 20.74 | 20.61 | 35106 |
| 1738107000 | 20.59 | -0.32 | -1.53 | 20.66 | 20.7343 | 20.55 | 60093 |
| 1738020600 | 20.91 | 0.28 | 1.36 | 21.01 | 21.01 | 20.83 | 379001 |
| 1737761400 | 20.63 | 0.19 | 0.93 | 20.46 | 20.64 | 20.37 | 144254 |
| 1737675000 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 20.44 | 0 |
| 1737588600 | 20.44 | -0.25 | -1.21 | 20.58 | 20.58 | 20.35 | 125591 |
| 1737502200 | 20.69 | 0.14 | 0.68 | 20.68 | 20.7 | 20.63 | 150206 |
| 1737156600 | 20.55 | -0.23 | -1.11 | 20.64 | 20.64 | 20.44 | 120043 |
| 1737070200 | 20.78 | 0.28 | 1.37 | 20.58 | 20.79 | 20.51 | 111642 |
| 1736983800 | 20.5 | 0.36 | 1.79 | 20.52 | 20.52 | 20.3605 | 133309 |
| 1736897400 | 20.14 | -0.09 | -0.44 | 20.09 | 20.14 | 20.0242 | 85924 |
| 1736811000 | 20.23 | 0.11 | 0.55 | 20.21 | 20.26 | 20.12 | 78280 |
| 1736551800 | 20.12 | 0.16 | 0.80 | 20.0007 | 20.23 | 20.0007 | 35938 |
| 1736379000 | 19.96 | -0.15 | -0.75 | 20 | 20.015 | 19.95 | 41925 |
| 1736292600 | 20.11 | -0.1 | -0.49 | 20.2 | 20.2 | 19.97 | 98080 |
| 1736206200 | 20.21 | -0.06 | -0.30 | 20.23 | 20.3 | 20.175 | 59925 |
| 1735947000 | 20.27 | 0.12 | 0.60 | 20.21 | 20.3538 | 20.21 | 24549 |
| 1735860600 | 20.15 | -0.2 | -0.98 | 20.35 | 20.42 | 20.13 | 83350 |
| 1735687800 | 20.35 | -0.05 | -0.26 | 20.35 | 20.418 | 20.21 | 49937 |
| 1735601400 | 20.4039 | 0.26 | 1.31 | 20.19 | 20.43 | 20.19 | 137748 |
| 1735342200 | 20.14 | -0.01 | -0.05 | 20.18 | 20.24 | 20.118 | 48785 |
| 1735255800 | 20.15 | -0.13 | -0.65 | 20.19 | 20.19 | 20.1007 | 82449 |
| 1735077840 | 20.2818 | -0.07 | -0.34 | 20.31 | 20.33 | 20.27 | 47474 |
| 1734996600 | 20.35 | -0.15 | -0.73 | 20.31 | 20.38 | 20.31 | 45566 |
| 1734737400 | 20.5 | 0.19 | 0.94 | 20.49 | 20.62 | 20.44 | 95733 |
| 1734651000 | 20.31 | -0.75 | -3.56 | 20.44 | 20.44 | 20.2215 | 317830 |
| 1734564600 | 21.06 | -0.4 | -1.85 | 21.25 | 21.29 | 21.01 | 82478 |
| 1734478200 | 21.4562 | 0.23 | 1.07 | 21.23 | 21.47 | 21.205 | 110522 |
| 1734391800 | 21.23 | -0.07 | -0.33 | 21.23 | 21.24 | 21.1 | 84498 |
| 1734132600 | 21.3 | -0.35 | -1.62 | 21.46 | 21.46 | 21.28 | 78179 |
| 1734046200 | 21.65 | 0.05 | 0.23 | 21.7594 | 21.76 | 21.611 | 109807 |
| 1733959800 | 21.6 | -0.17 | -0.78 | 21.69 | 21.79 | 21.6 | 86670 |
| 1733873400 | 21.77 | -0.22 | -1.00 | 21.81 | 21.87 | 21.74 | 93460 |
| 1733787000 | 21.99 | -0.37 | -1.65 | 22.1 | 22.17 | 21.96 | 109674 |
| 1733527800 | 22.36 | 0.03 | 0.12 | 22.49 | 22.57 | 22.33 | 98165 |
| 1733441400 | 22.3323 | 0.13 | 0.60 | 22.16 | 22.3999 | 22.16 | 94931 |
| 1733355000 | 22.2 | -0.35 | -1.55 | 22.18 | 22.4 | 22.09 | 163251 |
| 1733268600 | 22.55 | 0.05 | 0.22 | 22.72 | 22.82 | 22.55 | 72962 |
| 1733182200 | 22.5 | -0.11 | -0.49 | 22.45 | 22.660573 | 22.36 | 133033 |
| 1732917840 | 22.61 | 0.46 | 2.08 | 22.46 | 22.61 | 22.3 | 84358 |
| 1732750200 | 22.15 | 0.54 | 2.50 | 22.09 | 22.31 | 21.935 | 137596 |
| 1732663800 | 21.61 | 0.37 | 1.74 | 21.47 | 21.61 | 21.3899 | 73301 |
| 1732577400 | 21.24 | 0.13 | 0.62 | 21.35 | 21.4 | 21.16 | 81082 |
| 1732318200 | 21.11 | -0.05 | -0.24 | 21.16 | 21.16 | 21.03 | 47552 |
| 1732231800 | 21.1599 | 0.24 | 1.15 | 21.15 | 21.31 | 21.11 | 99062 |
| 1732145400 | 20.92 | -0.2 | -0.95 | 20.9 | 21.0355 | 20.87 | 190532 |
| 1732059000 | 21.12 | -0.14 | -0.66 | 21.38 | 21.38 | 21.1111 | 62080 |
| 1731972600 | 21.26 | -0.13 | -0.61 | 21.12 | 21.26 | 21.045 | 57682 |
| 1731713400 | 21.39 | 0.7 | 3.38 | 21.03 | 21.39 | 20.88 | 93726 |
| 1731627000 | 20.69 | -0.15 | -0.72 | 20.79 | 20.8799 | 20.67 | 138879 |
| 1731540600 | 20.84 | -0.29 | -1.37 | 21.2 | 21.2 | 20.84 | 87988 |
| 1731454200 | 21.13 | -0.25 | -1.17 | 21.24 | 21.24 | 21.08 | 141304 |
| 1731367800 | 21.38 | -0.34 | -1.57 | 21.36 | 21.43 | 21.33 | 107782 |
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
