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 | 1.81 | 9.92868897422 | 18.23 | 20.89 | 18.23 | 1292 | 20.05505187 | DR |
| 4 | -0.06 | -0.298507462687 | 20.1 | 21.35 | 18.23 | 1767 | 20.28086468 | DR |
| 12 | 4.57 | 29.5410471881 | 15.47 | 26.28 | 15.12 | 3408 | 20.75375205 | DR |
| 26 | 13.18 | 192.128279883 | 6.86 | 26.28 | 6.86 | 2705 | 17.56398703 | DR |
| 52 | 15.22 | 315.767634855 | 4.82 | 26.28 | 3.19 | 1764 | 16.895263 | DR |
| 156 | 9.49 | 89.9526066351 | 10.55 | 26.28 | 3.19 | 1046 | 14.46368789 | DR |
| 260 | 9.49 | 89.9526066351 | 10.55 | 26.28 | 3.19 | 1046 | 14.46368789 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 20.04 | 0.48 | 2.45 | 19.83 | 20.04 | 19.83 | 760 |
| 1734730200 | 19.56 | -0.26 | -1.31 | 19.5 | 19.56 | 19.5 | 330 |
| 1734643800 | 19.82 | -0.4 | -1.98 | 20.22 | 20.22 | 19.67 | 78 |
| 1734557400 | 20.22 | 0.76 | 3.91 | 19.46 | 20.89 | 19.46 | 4955 |
| 1734470940 | 19.46 | -0.04 | -0.21 | 19.67 | 20 | 19.46 | 682 |
| 1734384540 | 19.5 | 1.26 | 6.91 | 18.23 | 19.72 | 18.23 | 414 |
| 1734125340 | 18.24 | -0.28 | -1.51 | 18.3 | 18.78 | 18.24 | 282 |
| 1734039000 | 18.52 | 0.02 | 0.11 | 18.5 | 18.68 | 18.5 | 514 |
| 1733952540 | 18.5 | -0.84 | -4.34 | 19.1 | 19.16 | 18.5 | 1113 |
| 1733866140 | 19.34 | -0.52 | -2.62 | 19.58 | 19.83 | 19.34 | 2305 |
| 1733779740 | 19.86 | -0.54 | -2.65 | 19.99 | 19.99 | 19.86 | 1082 |
| 1733520600 | 20.4 | -0.07 | -0.34 | 20.32 | 20.85 | 20.32 | 567 |
| 1733434200 | 20.47 | 0.02 | 0.10 | 20.9 | 21.07 | 20.45 | 5074 |
| 1733347800 | 20.45 | -0.31 | -1.49 | 20.99 | 20.99 | 20.45 | 196 |
| 1733261340 | 20.76 | 0.06 | 0.29 | 20.99 | 20.99 | 20.7 | 1213 |
| 1733174940 | 20.7 | -0.23 | -1.10 | 21.15 | 21.15 | 19.88 | 2252 |
| 1732915740 | 20.93 | 0.88 | 4.39 | 20.45 | 21.35 | 20.4 | 6753 |
| 1732829400 | 20.05 | -0.35 | -1.72 | 20.05 | 20.05 | 20.05 | 30 |
| 1732743000 | 20.4 | 0.48 | 2.41 | 19.5 | 20.5 | 19.5 | 5597 |
| 1732656600 | 19.92 | -0.46 | -2.26 | 20.2 | 20.2 | 19.82 | 590 |
| 1732570140 | 20.38 | 0.48 | 2.41 | 20.1 | 20.4 | 19.9 | 1304 |
| 1732310940 | 19.9 | 0.1 | 0.51 | 19.53 | 19.9 | 19.26 | 1890 |
| 1732224600 | 19.8 | 0.91 | 4.82 | 19.85 | 19.92 | 19.25 | 1435 |
| 1732051800 | 18.89 | 0.29 | 1.56 | 18.28 | 19.04 | 18.24 | 8292 |
| 1731965340 | 18.6 | 0.75 | 4.20 | 17.85 | 18.8 | 17.85 | 7406 |
| 1731619800 | 17.85 | -0.35 | -1.92 | 19 | 19 | 17.38 | 14598 |
| 1731533400 | 18.2 | -0.78 | -4.11 | 19.17 | 19.18 | 18.08 | 4438 |
| 1731446940 | 18.98 | -0.06 | -0.32 | 19.4 | 19.4 | 18.5 | 13679 |
| 1731360540 | 19.04 | -0.36 | -1.86 | 19.4 | 19.58 | 18.58 | 17489 |
| 1731101400 | 19.4 | -1.5 | -7.18 | 20.96 | 21.26 | 19.4 | 6125 |
| 1731014940 | 20.9 | -3.66 | -14.90 | 22 | 22.09 | 19.99 | 17897 |
| 1730928600 | 24.56 | -0.43 | -1.72 | 25.22 | 26.28 | 24.5 | 1464 |
| 1730842200 | 24.99 | -0.11 | -0.44 | 25.77 | 25.98 | 24.54 | 2116 |
| 1730755800 | 25.1 | 0.48 | 1.95 | 23.98 | 25.1 | 23.98 | 6638 |
| 1730496600 | 24.62 | 0.62 | 2.58 | 24.76 | 24.88 | 24.3 | 3845 |
| 1730410200 | 24 | 0.7 | 3.00 | 23.3 | 24 | 23.03 | 2580 |
| 1730323800 | 23.3 | 0 | 0.00 | 23.5 | 24 | 23.3 | 8601 |
| 1730237340 | 23.3 | 0.05 | 0.22 | 23.03 | 23.42 | 23.03 | 3112 |
| 1730151000 | 23.25 | 0.79 | 3.52 | 22.48 | 23.38 | 22.48 | 6607 |
| 1729891800 | 22.46 | 0.56 | 2.56 | 22.12 | 22.56 | 21.72 | 1655 |
| 1729805400 | 21.9 | 0.9 | 4.29 | 22.22 | 22.22 | 21.54 | 137 |
| 1729719000 | 21 | -1.48 | -6.58 | 22.71 | 22.71 | 20.89 | 1315 |
| 1729632600 | 22.48 | -0.92 | -3.93 | 23.45 | 23.62 | 22 | 1876 |
| 1729546140 | 23.4 | 0.35 | 1.52 | 23.06 | 24.68 | 23 | 10260 |
| 1729287000 | 23.05 | -0.69 | -2.91 | 23.42 | 23.42 | 22.72 | 1379 |
| 1729200540 | 23.74 | -0.16 | -0.67 | 25.86 | 25.86 | 23.74 | 859 |
| 1729114140 | 23.9 | 0.44 | 1.88 | 23.81 | 24.26 | 23.6 | 1248 |
| 1729027740 | 23.46 | 0.26 | 1.12 | 23.46 | 23.46 | 23.46 | 1750 |
| 1728941340 | 23.2 | -0.05 | -0.22 | 23.25 | 23.25 | 22.32 | 1441 |
| 1728682200 | 23.25 | 1.58 | 7.29 | 22.6 | 23.3 | 22.6 | 1856 |
| 1728595740 | 21.67 | 0.02 | 0.09 | 21.67 | 21.67 | 21.67 | 1290 |
| 1728509400 | 21.65 | 0.91 | 4.39 | 22.14 | 22.62 | 21.65 | 1502 |
| 1728422940 | 20.74 | 0.26 | 1.27 | 20.52 | 20.86 | 20.1 | 2136 |
| 1728336600 | 20.48 | -1.42 | -6.48 | 20.71 | 20.71 | 20.1 | 770 |
| 1728077400 | 21.9 | 1.34 | 6.52 | 23.14 | 23.14 | 21.16 | 1418 |
| 1727991000 | 20.56 | 1.54 | 8.10 | 19.36 | 21.94 | 19.36 | 1034 |
| 1727904540 | 19.02 | 3.9 | 25.79 | 17.5 | 19.02 | 17.5 | 1060 |
| 1727818200 | 15.12 | -0.35 | -2.26 | 15.12 | 15.12 | 15.12 | 600 |
| 1727731800 | 15.47 | -0.05 | -0.32 | 15.47 | 15.47 | 15.47 | 560 |
| 1727472600 | 15.52 | -0.16 | -1.02 | 15.52 | 15.52 | 15.52 | 800 |
| 1727386140 | 15.68 | -0.5 | -3.09 | 15.68 | 15.68 | 15.68 | 510 |
| 1727299740 | 16.18 | 0.24 | 1.51 | 16.079999 | 16.18 | 16.079999 | 600 |
| 1727213400 | 15.94 | -0.22 | -1.36 | 15.52 | 15.94 | 15.52 | 613 |
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
