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 | 0.76 | 3.97905759162 | 19.1 | 19.95 | 19.05 | 1633567 | 19.53240476 | CS |
| 4 | 0.78 | 4.08805031447 | 19.08 | 19.95 | 18.43 | 1454578 | 19.27568401 | CS |
| 12 | 0.32 | 1.63766632549 | 19.54 | 20.83 | 18.43 | 1206697 | 19.37383761 | CS |
| 26 | -0.12 | -0.600600600601 | 19.98 | 20.83 | 17.72 | 1041007 | 19.06016076 | CS |
| 52 | 0.95 | 5.02379693284 | 18.91 | 22.09 | 17.72 | 1172573 | 19.77702656 | CS |
| 156 | 3.08 | 18.3551847437 | 16.78 | 22.19 | 13.32 | 1556607 | 17.5131124 | CS |
| 260 | -1.87 | -8.60561435803 | 21.73 | 27.92 | 13.32 | 2021118 | 18.06427377 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 19.95 | 0.5 | 2.57 | 19.61 | 19.95 | 19.52 | 2204600 |
| 1732224600 | 19.45 | -0.2 | -1.02 | 19.55 | 19.63 | 19.24 | 1502000 |
| 1732051800 | 19.65 | 0.13 | 0.67 | 19.62 | 19.78 | 19.41 | 1276400 |
| 1731965340 | 19.52 | 0.42 | 2.20 | 19.1 | 19.61 | 19.05 | 2122300 |
| 1731619800 | 19.1 | 0.11 | 0.58 | 18.99 | 19.28 | 18.79 | 501600 |
| 1731533400 | 18.99 | 0.28 | 1.50 | 18.65 | 18.99 | 18.43 | 1506000 |
| 1731446940 | 18.71 | -0.33 | -1.73 | 19.05 | 19.09 | 18.63 | 1148600 |
| 1731360540 | 19.04 | -0.43 | -2.21 | 19.54 | 19.57 | 19.04 | 1019500 |
| 1731101400 | 19.47 | 0.12 | 0.62 | 19.39 | 19.59 | 19.27 | 3659600 |
| 1731014940 | 19.35 | -0.05 | -0.26 | 19.41 | 19.57 | 19.31 | 1168700 |
| 1730928600 | 19.4 | -0.05 | -0.26 | 19.45 | 19.54 | 19.24 | 2330300 |
| 1730842200 | 19.45 | -0.01 | -0.05 | 19.47 | 19.63 | 19.35 | 1585200 |
| 1730755800 | 19.46 | 0.46 | 2.42 | 19 | 19.48 | 19 | 1177200 |
| 1730496600 | 19 | 0 | 0.00 | 19.13 | 19.13 | 18.95 | 2069500 |
| 1730410200 | 19 | -0.03 | -0.16 | 19.01 | 19.24 | 18.98 | 994900 |
| 1730323800 | 19.03 | -0.14 | -0.73 | 19.25 | 19.32 | 19.01 | 647000 |
| 1730237340 | 19.17 | -0.02 | -0.10 | 19.2 | 19.31 | 19.15 | 951600 |
| 1730151000 | 19.19 | 0.14 | 0.73 | 19.17 | 19.36 | 19.08 | 1734400 |
| 1729891800 | 19.05 | -0.03 | -0.16 | 19.08 | 19.23 | 18.95 | 787600 |
| 1729805400 | 19.08 | -0.07 | -0.37 | 19.08 | 19.31 | 18.76 | 997700 |
| 1729719000 | 19.15 | -0.21 | -1.08 | 19 | 19.59 | 18.67 | 1393200 |
| 1729632600 | 19.36 | -0.03 | -0.15 | 19.3 | 19.38 | 19.12 | 1070000 |
| 1729546140 | 19.39 | 0.1 | 0.52 | 19.29 | 19.43 | 19.2 | 1346500 |
| 1729287000 | 19.29 | 0 | 0.00 | 19.31 | 19.43 | 19.13 | 2227200 |
| 1729200540 | 19.29 | 0.15 | 0.78 | 19.2 | 19.39 | 19 | 1034900 |
| 1729114140 | 19.14 | 0.07 | 0.37 | 19.07 | 19.28 | 19.06 | 2342900 |
| 1729027740 | 19.07 | 0.04 | 0.21 | 19.05 | 19.15 | 18.96 | 937900 |
| 1728941340 | 19.03 | 0.13 | 0.69 | 19 | 19.06 | 18.77 | 839300 |
| 1728682200 | 18.9 | -0.04 | -0.21 | 19 | 19 | 18.71 | 519600 |
| 1728595740 | 18.94 | 0.13 | 0.69 | 18.9 | 18.95 | 18.72 | 534100 |
| 1728509400 | 18.81 | -0.18 | -0.95 | 19.02 | 19.03 | 18.73 | 5325200 |
| 1728422940 | 18.99 | -0.01 | -0.05 | 19.01 | 19.11 | 18.74 | 466100 |
| 1728336600 | 19 | 0.17 | 0.90 | 18.84 | 19.03 | 18.8 | 386400 |
| 1728077400 | 18.83 | -0.2 | -1.05 | 18.88 | 18.95 | 18.65 | 547300 |
| 1727991000 | 19.03 | -0.36 | -1.86 | 19.39 | 19.44 | 18.89 | 903000 |
| 1727904540 | 19.39 | 0.23 | 1.20 | 19.17 | 19.69 | 19.17 | 896200 |
| 1727818200 | 19.16 | -0.38 | -1.94 | 19.6 | 19.65 | 18.92 | 2423000 |
| 1727731800 | 19.54 | -0.38 | -1.91 | 20 | 20.09 | 19.47 | 726600 |
| 1727472600 | 19.92 | 0.12 | 0.61 | 19.79 | 19.95 | 19.78 | 1295300 |
| 1727386140 | 19.8 | 0.2 | 1.02 | 19.72 | 19.8 | 19.56 | 819200 |
| 1727299740 | 19.6 | 0.05 | 0.26 | 19.51 | 19.6 | 19.46 | 579500 |
| 1727213400 | 19.55 | 0.06 | 0.31 | 19.68 | 19.72 | 19.43 | 595400 |
| 1727127000 | 19.49 | -0.24 | -1.22 | 19.73 | 19.77 | 19.38 | 583800 |
| 1726867800 | 19.73 | -0.13 | -0.65 | 19.84 | 20.02 | 19.64 | 2021100 |
| 1726781400 | 19.86 | 0.17 | 0.86 | 19.78 | 20.28 | 19.78 | 1936300 |
| 1726695000 | 19.69 | 0.02 | 0.10 | 19.75 | 19.81 | 19.61 | 461700 |
| 1726608600 | 19.67 | -0.08 | -0.41 | 19.72 | 19.91 | 19.62 | 421600 |
| 1726522200 | 19.75 | 0.09 | 0.46 | 19.7 | 20.01 | 19.66 | 496300 |
| 1726263000 | 19.66 | 0.16 | 0.82 | 19.4 | 19.8 | 19.4 | 403000 |
| 1726176540 | 19.5 | -0.05 | -0.26 | 19.55 | 19.63 | 19.28 | 1128600 |
| 1726090140 | 19.55 | -0.12 | -0.61 | 19.65 | 19.7 | 19.42 | 878600 |
| 1726003740 | 19.67 | -0.61 | -3.01 | 20.1 | 20.13 | 19.62 | 750700 |
| 1725917400 | 20.28 | -0.15 | -0.73 | 20.43 | 20.52 | 20.2 | 577600 |
| 1725658200 | 20.43 | -0.19 | -0.92 | 20.61 | 20.78 | 20.42 | 623100 |
| 1725571800 | 20.62 | 0.15 | 0.73 | 20.49 | 20.83 | 20.32 | 1408800 |
| 1725485400 | 20.47 | 0.56 | 2.81 | 20.15 | 20.55 | 19.97 | 651400 |
| 1725399000 | 19.91 | 0.19 | 0.96 | 19.67 | 20.14 | 19.65 | 1018200 |
| 1725312600 | 19.72 | -0.18 | -0.90 | 19.9 | 19.95 | 19.65 | 728400 |
| 1725053400 | 19.9 | 0.36 | 1.84 | 19.54 | 20.1 | 19.44 | 1510300 |
| 1724967000 | 19.54 | -0.13 | -0.66 | 19.67 | 19.9 | 19.52 | 704200 |
| 1724880600 | 19.67 | 0.03 | 0.15 | 19.6 | 19.82 | 19.39 | 446800 |
| 1724794140 | 19.64 | -0.01 | -0.05 | 19.54 | 19.82 | 19.54 | 730400 |
| 1724707740 | 19.65 | -0.45 | -2.24 | 20.11 | 20.17 | 19.53 | 975400 |
| 1724448600 | 20.1 | 0.69 | 3.55 | 19.29 | 20.25 | 19.24 | 1789600 |
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
