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 | -2 | -10.2564102564 | 19.5 | 20.904 | 17.8213 | 186318 | 18.04170819 | DE |
| 4 | -2.5 | -12.5 | 20 | 20.9856 | 17 | 70140 | 18.80068249 | DE |
| 12 | -9 | -33.9622641509 | 26.5 | 27.5 | 17 | 93925 | 19.47501062 | DE |
| 26 | -19 | -52.0547945205 | 36.5 | 37 | 17 | 57045 | 21.59460067 | DE |
| 52 | -10 | -36.3636363636 | 27.5 | 40.75 | 17 | 53139 | 27.64083969 | DE |
| 156 | -36 | -67.2897196262 | 53.5 | 53.5 | 17 | 30432 | 31.8058863 | DE |
| 260 | -35.4 | -66.9187145558 | 52.9 | 81.1 | 17 | 25883 | 39.63084248 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745591820 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1745505420 | 18 | -1.5 | -7.69 | 19.5 | 19.5 | 18 | 543413 |
| 1745422260 | 19.5 | 0 | 0.00 | 19.5 | 20.096 | 19.5 | 642 |
| 1745332860 | 19.5 | 0 | 0.00 | 19.5 | 20.904 | 19.5 | 14900 |
| 1744903620 | 19.5 | 0 | 0.00 | 19.5 | 20.9856 | 19.5 | 89472 |
| 1744817280 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.6 | 46396 |
| 1744708860 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.2608 | 9366 |
| 1744644420 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.0104 | 15175 |
| 1744385340 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.98 | 41293 |
| 1744298820 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.01 | 23018 |
| 1744212720 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1744126320 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.7 | 19069 |
| 1744039740 | 19.5 | 1.35 | 7.43 | 18 | 20.5 | 17 | 243562 |
| 1743780720 | 18.152 | 0.15 | 0.84 | 19 | 19.2 | 18.152 | 12103 |
| 1743780540 | 18 | -1 | -5.26 | 19 | 19.2 | 18 | 12103 |
| 1743691320 | 19 | 0 | 0.00 | 19 | 19 | 18.5 | 73381 |
| 1743607620 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 18.3528 | 19486 |
| 1743521100 | 19.5 | 0 | 0.00 | 19.5 | 19.7196 | 19.17 | 15583 |
| 1743434880 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.06 | 57318 |
| 1743179340 | 20 | 0 | 0.00 | 20 | 20.45 | 19.741 | 26240 |
| 1743090060 | 20 | 0.5 | 2.56 | 20 | 21.75 | 19 | 44814 |
| 1743003240 | 19.5 | -1 | -4.88 | 21.75 | 21.75 | 19.5 | 32289 |
| 1742917260 | 20.5 | 1 | 5.13 | 21.25 | 21.75 | 19.5806 | 422508 |
| 1742830680 | 19.5 | 0 | 0.00 | 19 | 20.5 | 19 | 16351 |
| 1742571720 | 19.5 | -0.5 | -2.50 | 20 | 20.5 | 19.5 | 37687 |
| 1742485080 | 20 | -0.5 | -2.44 | 20.5 | 20.841 | 19.5 | 75682 |
| 1742398560 | 20.5 | 0.5 | 2.50 | 20.5 | 21.25 | 19.5 | 7283 |
| 1742315280 | 20 | 0.5 | 2.56 | 19.5 | 21.75 | 19.5 | 153335 |
| 1742222280 | 19.5 | 0.5 | 2.63 | 19.5 | 20 | 19 | 48358 |
| 1741969560 | 19 | 0 | 0.00 | 19 | 19.5 | 19 | 0 |
| 1741883340 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1741793760 | 19 | 0 | 0.00 | 19 | 19.067 | 18.5 | 4950 |
| 1741704540 | 19 | 0 | 0.00 | 19 | 19.146 | 19 | 39604 |
| 1741624140 | 19 | 0 | 0.00 | 19 | 19.2 | 18.5 | 110786 |
| 1741364940 | 19 | 0 | 0.00 | 19 | 19.405 | 19 | 35148 |
| 1741278540 | 19 | 0 | 0.00 | 19 | 19.0704 | 19 | 11536 |
| 1741189020 | 19 | -0.5 | -2.56 | 19 | 19.5 | 18.5 | 35000 |
| 1741083780 | 19.5 | 0 | 0.00 | 19.5 | 19.64 | 19 | 29028 |
| 1741016520 | 19.5 | 0.5 | 2.63 | 20 | 20 | 19 | 2000 |
| 1740760080 | 19 | 0 | 0.00 | 19.5 | 19.5 | 19 | 71443 |
| 1740673980 | 19 | 0 | 0.00 | 20 | 20 | 19 | 40000 |
| 1740584040 | 19 | 0 | 0.00 | 19.5 | 20.5 | 18.5 | 95810 |
| 1740498240 | 19 | 0 | 0.00 | 19.5 | 20 | 19 | 499 |
| 1740414420 | 19 | 0 | 0.00 | 20 | 20 | 18.5 | 70116 |
| 1740152280 | 19 | 0 | 0.00 | 19.5 | 19.5 | 19 | 108572 |
| 1740068940 | 19 | -0.5 | -2.56 | 20 | 20 | 19 | 62228 |
| 1739982540 | 19.5 | 0 | 0.00 | 20 | 20 | 19 | 2452 |
| 1739895960 | 19.5 | 0 | 0.00 | 19.5 | 20 | 19 | 87402 |
| 1739806500 | 19.5 | 0 | 0.00 | 20 | 22.25 | 19.5 | 66086 |
| 1739547420 | 19.5 | 0 | 0.00 | 20 | 22.25 | 19 | 24940 |
| 1739460900 | 19.5 | 0.5 | 2.63 | 19.5 | 20 | 19.46 | 5087 |
| 1739378040 | 19 | -0.5 | -2.56 | 19.5 | 20 | 19 | 5202 |
| 1739291220 | 19.5 | 0 | 0.00 | 19.5 | 20.234 | 19.5 | 10569 |
| 1739202480 | 19.5 | 0 | 0.00 | 20.5 | 21.25 | 19 | 58634 |
| 1738937700 | 19.5 | 0 | 0.00 | 19.5 | 20 | 19.5 | 40743 |
| 1738855980 | 19.5 | 0 | 0.00 | 20 | 20.09 | 19.5 | 112135 |
| 1738772880 | 19.5 | -0.88 | -4.29 | 20 | 20 | 19.5 | 24838 |
| 1738686480 | 20.375 | 0.88 | 4.49 | 20 | 21.25 | 19.5 | 600583 |
| 1738596900 | 19.5 | -7 | -26.42 | 23.25 | 23.25 | 18.5 | 1591405 |
| 1738337520 | 26.5 | 0 | 0.00 | 26.5 | 27.5 | 26 | 0 |
| 1738254840 | 26.5 | -0.5 | -1.85 | 27 | 27 | 26.5 | 1564 |
| 1738165140 | 27 | 0.5 | 1.89 | 27.5 | 27.5 | 26.5 | 22939 |
| 1738078980 | 26.5 | 0 | 0.00 | 27 | 27.5 | 26.5 | 870 |
| 1737975300 | 26.5 | -1 | -3.64 | 27.5 | 28 | 26.5 | 57765 |
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
