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 | 0.89 | 4.78494623656 | 18.6 | 27 | 18 | 5023426 | 18.59880671 | DE |
| 4 | -0.03 | -0.15368852459 | 19.52 | 27.51 | 15 | 6492449 | 18.45529394 | DE |
| 12 | 3.51 | 21.9649561952 | 15.98 | 30.01 | 0.11 | 9164789 | 18.80266199 | DE |
| 26 | -5.42 | -21.758329988 | 24.91 | 33.5 | 0.11 | 9139148 | 19.3784523 | DE |
| 52 | -5.94 | -23.3582383012 | 25.43 | 33.5 | 0.11 | 7246296 | 21.88526323 | DE |
| 156 | 2.58 | 15.2572442342 | 16.91 | 33.5 | 0.1 | 7326335 | 20.59436759 | DE |
| 260 | 9.81 | 101.342975207 | 9.68 | 37.01 | 0.1 | 8736720 | 18.35350536 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733116500 | 19.09 | 0.12 | 0.63 | 18.99 | 27 | 18.96 | 4019432 |
| 1732857300 | 18.97 | 0.18 | 0.96 | 18.73 | 20.01 | 18 | 4711282 |
| 1732770900 | 18.79 | 0.16 | 0.86 | 18.65 | 27 | 18.61 | 4135073 |
| 1732684500 | 18.63 | 0.28 | 1.53 | 18.39 | 18.7 | 18.37 | 4509464 |
| 1732598100 | 18.35 | -0.03 | -0.16 | 18.6 | 18.64 | 18.27 | 3553535 |
| 1732511700 | 18.38 | 0.06 | 0.33 | 18.6 | 18.775 | 18.365 | 8207775 |
| 1732252500 | 18.32 | 0.29 | 1.61 | 18.07 | 27.51 | 15 | 6934116 |
| 1732166100 | 18.03 | 0.23 | 1.29 | 17.87 | 26 | 17.81 | 5403346 |
| 1732079700 | 17.8 | 0.09 | 0.51 | 17.94 | 18.05 | 17.75 | 4758856 |
| 1731993300 | 17.71 | -0.25 | -1.39 | 17.88 | 24.5 | 17.54 | 7625440 |
| 1731906900 | 17.96 | 0.27 | 1.53 | 17.93 | 18 | 17.7 | 6881032 |
| 1731647700 | 17.69 | -0.3 | -1.67 | 17.86 | 20.5 | 17.51 | 5801126 |
| 1731561300 | 17.99 | -0.26 | -1.42 | 18.2 | 26 | 17.92 | 5890650 |
| 1731474900 | 18.25 | 0.14 | 0.77 | 18.14 | 22.5 | 18.02 | 7187048 |
| 1731388500 | 18.11 | -0.1 | -0.55 | 17.9 | 18.75 | 17.75 | 9460686 |
| 1731302100 | 18.21 | -1.35 | -6.90 | 18.76 | 18.85 | 18.19 | 13214322 |
| 1731042900 | 19.56 | 0.14 | 0.72 | 19.98 | 22 | 18.51 | 9284680 |
| 1730956500 | 19.42 | 0.45 | 2.37 | 19.03 | 26.5 | 18.97 | 6935451 |
| 1730870100 | 18.97 | -0.17 | -0.89 | 19.25 | 19.26 | 18.8 | 6045596 |
| 1730783700 | 19.14 | -0.13 | -0.67 | 19.19 | 19.365 | 19.04 | 4910750 |
| 1730697300 | 19.27 | -0.21 | -1.08 | 19.52 | 19.55 | 19.25 | 4398742 |
| 1730438100 | 19.48 | 0.32 | 1.67 | 19.06 | 24.01 | 17.51 | 5869967 |
| 1730351700 | 19.16 | -0.04 | -0.21 | 19.22 | 24.5 | 19.125 | 6997280 |
| 1730265300 | 19.2 | -0.29 | -1.49 | 19.61 | 19.775 | 19.14 | 7213419 |
| 1730178900 | 19.49 | 0.09 | 0.46 | 19.63 | 24.5 | 19.35 | 5568876 |
| 1730092500 | 19.4 | 0.4 | 2.11 | 19.19 | 19.545 | 19.095 | 5081352 |
| 1729833300 | 19 | -0.14 | -0.73 | 18.95 | 22.01 | 17.5 | 6648153 |
| 1729746900 | 19.14 | -0.56 | -2.84 | 19.48 | 19.55 | 18.945 | 10163210 |
| 1729660500 | 19.7 | 0.16 | 0.82 | 19.65 | 19.85 | 19.58 | 6399411 |
| 1729574100 | 19.54 | -0.31 | -1.56 | 19.48 | 19.77 | 19.43 | 5363906 |
| 1729487700 | 19.85 | 0.27 | 1.38 | 19.73 | 20.08 | 19.57 | 5498893 |
| 1729228500 | 19.58 | -0.38 | -1.90 | 19.52 | 28.51 | 0.11 | 11792399 |
| 1729142100 | 19.96 | -0.42 | -2.04 | 20.75 | 20.75 | 19.86 | 11482484 |
| 1729055700 | 20.375 | -0.14 | -0.66 | 20.2 | 20.54 | 20.16 | 8912630 |
| 1728969300 | 20.51 | 0.43 | 2.14 | 19.9 | 20.64 | 19.9 | 11114632 |
| 1728882900 | 20.08 | 0.64 | 3.29 | 19.72 | 20.47 | 19.51 | 10520695 |
| 1728623700 | 19.44 | -0.46 | -2.31 | 19.65 | 21.01 | 17.5 | 6289437 |
| 1728537300 | 19.9 | 1.06 | 5.63 | 19.11 | 21 | 19.11 | 10512215 |
| 1728450900 | 18.84 | -0.45 | -2.33 | 19.01 | 19.33 | 18.71 | 11073265 |
| 1728364500 | 19.29 | -1.06 | -5.21 | 20.29 | 20.61 | 18.69 | 16038383 |
| 1728278100 | 20.35 | 0.6 | 3.04 | 19.91 | 20.5 | 19.9 | 8500307 |
| 1728022500 | 19.75 | -0.27 | -1.35 | 19.66 | 21 | 17 | 9763845 |
| 1727936100 | 20.02 | -0.15 | -0.74 | 20.33 | 20.39 | 19.95 | 7862441 |
| 1727849700 | 20.17 | 0.15 | 0.75 | 20.11 | 20.4 | 19.8 | 10112287 |
| 1727763300 | 20.02 | -0.67 | -3.24 | 20.18 | 20.38 | 20.02 | 12313259 |
| 1727676900 | 20.69 | 0.59 | 2.94 | 21.26 | 21.59 | 20.48 | 17829566 |
| 1727417700 | 20.1 | 0.65 | 3.32 | 20.26 | 20.49 | 16 | 16716158 |
| 1727331300 | 19.455 | 0.61 | 3.26 | 18.5 | 25 | 18.45 | 19275591 |
| 1727244900 | 18.84 | 0.85 | 4.72 | 18.44 | 19.15 | 18.4 | 21719347 |
| 1727158500 | 17.99 | 0.37 | 2.10 | 17.9 | 18.17 | 17.62 | 13739879 |
| 1727072100 | 17.62 | -0.01 | -0.06 | 17.25 | 17.72 | 17.17 | 7060524 |
| 1726812900 | 17.63 | -0.1 | -0.56 | 17.81 | 30.01 | 15.01 | 16838380 |
| 1726726500 | 17.73 | 0.32 | 1.84 | 17.56 | 27 | 17.23 | 10948193 |
| 1726640100 | 17.41 | -0.06 | -0.34 | 17.56 | 17.84 | 17.21 | 9955429 |
| 1726553700 | 17.47 | 0.25 | 1.45 | 17.34 | 26.5 | 17.125 | 8137183 |
| 1726467300 | 17.22 | -0.25 | -1.43 | 17.48 | 17.49 | 17.14 | 8437690 |
| 1726208100 | 17.47 | 0.73 | 4.36 | 16.89 | 20.01 | 16 | 18967531 |
| 1726121700 | 16.739999 | 0.43 | 2.64 | 16.5 | 27.5 | 16.3 | 9072174 |
| 1726035300 | 16.309999 | 0.37 | 2.32 | 16 | 16.53 | 16 | 10027418 |
| 1725948900 | 15.94 | -0.29 | -1.79 | 16.399999 | 28 | 15.91 | 11700937 |
| 1725862500 | 16.23 | 0.08 | 0.50 | 15.98 | 16.34 | 15.91 | 8519599 |
| 1725603300 | 16.149999 | 0.02 | 0.12 | 16.3 | 22 | 16 | 8822197 |
| 1725516900 | 16.129999 | -0.1 | -0.62 | 16.23 | 33.5 | 15.93 | 11299362 |
| 1725430500 | 16.23 | -1.52 | -8.56 | 16.25 | 17.5 | 14.5 | 14888849 |
| 1725344100 | 17.75 | -0.47 | -2.58 | 18.2 | 18.25 | 17.75 | 12881314 |
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
