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 | -0.2 | -0.91407678245 | 21.88 | 21.88 | 21.41 | 1 | 21.88 | DR |
| 4 | 1.68 | 8.4 | 20 | 21.88 | 20 | 9 | 21.84235294 | DR |
| 12 | -0.74 | -3.30062444246 | 22.42 | 22.58 | 20 | 50 | 22.46963303 | DR |
| 26 | 2.44 | 12.6819126819 | 19.24 | 23.54 | 19.24 | 131 | 20.60229652 | DR |
| 52 | 6.57 | 43.481138319 | 15.11 | 23.54 | 15.08 | 736 | 19.48191661 | DR |
| 156 | 8.62204999 | 66.0291238931 | 13.05795001 | 23.54 | 11.57357801 | 1276 | 15.33384027 | DR |
| 260 | 9.66089999 | 80.3795623796 | 12.01910001 | 23.54 | 11.30900001 | 924 | 15.28278312 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 21.68 | -0.2 | -0.91 | 21.41 | 21.68 | 21.41 | 2 |
| 1741901340 | 21.88 | 0 | 0.00 | 21.88 | 21.88 | 21.88 | 0 |
| 1741814940 | 21.88 | 0 | 0.00 | 21.88 | 21.88 | 21.88 | 0 |
| 1741728540 | 21.88 | 0 | 0.00 | 21.88 | 21.88 | 21.88 | 0 |
| 1741642140 | 21.88 | 0 | 0.00 | 21.88 | 21.88 | 21.88 | 0 |
| 1741382940 | 21.88 | 0.04 | 0.18 | 21.88 | 21.88 | 21.88 | 1 |
| 1741296600 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1741210200 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1740778200 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1740691800 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1740605400 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1740519000 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1740432600 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1740173400 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1740087000 | 21.84 | -0.66 | -2.93 | 20 | 21.88 | 20 | 16 |
| 1740000540 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1739914140 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1739827740 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1739568540 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1739482140 | 22.5 | 0.73 | 3.35 | 22.5 | 22.5 | 22.5 | 500 |
| 1739395740 | 21.77 | 0 | 0.00 | 21.77 | 21.77 | 21.77 | 0 |
| 1739309340 | 21.77 | 0 | 0.00 | 21.77 | 21.77 | 21.77 | 0 |
| 1739222940 | 21.77 | 0 | 0.00 | 21.77 | 21.77 | 21.77 | 0 |
| 1738963740 | 21.77 | 0 | 0.00 | 21.77 | 21.77 | 21.77 | 0 |
| 1738877340 | 21.77 | 0 | 0.00 | 21.77 | 21.77 | 21.77 | 0 |
| 1738790940 | 21.77 | 0 | 0.00 | 21.77 | 21.77 | 21.77 | 0 |
| 1738704540 | 21.77 | 0 | 0.00 | 21.77 | 21.77 | 21.77 | 0 |
| 1738618140 | 21.77 | 0 | 0.00 | 21.77 | 21.77 | 21.77 | 0 |
| 1738358940 | 21.77 | 0 | 0.00 | 21.77 | 21.77 | 21.77 | 0 |
| 1738272540 | 21.77 | 0 | 0.00 | 21.77 | 21.77 | 21.77 | 1 |
| 1738186140 | 21.77 | 0 | 0.00 | 21.77 | 21.77 | 21.77 | 0 |
| 1738099740 | 21.77 | -0.19 | -0.87 | 21.73 | 21.77 | 21.73 | 2 |
| 1738013400 | 21.96 | 0 | 0.00 | 21.96 | 21.96 | 21.96 | 0 |
| 1737754200 | 21.96 | 0 | 0.00 | 21.96 | 21.96 | 21.96 | 0 |
| 1737667800 | 21.96 | 0 | 0.00 | 21.96 | 21.96 | 21.96 | 0 |
| 1737581400 | 21.96 | 0 | 0.00 | 21.96 | 21.96 | 21.96 | 0 |
| 1737495000 | 21.96 | 0 | 0.00 | 21.96 | 21.96 | 21.96 | 0 |
| 1737408600 | 21.96 | 0.29 | 1.34 | 21.96 | 21.96 | 21.96 | 1 |
| 1737149340 | 21.67 | 0 | 0.00 | 21.67 | 21.67 | 21.67 | 0 |
| 1737062940 | 21.67 | 0 | 0.00 | 21.67 | 21.67 | 21.67 | 0 |
| 1736976540 | 21.67 | -0.09 | -0.41 | 21.67 | 21.67 | 21.67 | 2 |
| 1736890140 | 21.76 | 0 | 0.00 | 21.76 | 21.76 | 21.76 | 0 |
| 1736803740 | 21.76 | -0.76 | -3.37 | 21.76 | 21.76 | 21.76 | 1 |
| 1736544540 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1736458140 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1736371740 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1736285340 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1736198940 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1735939740 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1735853340 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1735594140 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1735334940 | 22.52 | -0.06 | -0.27 | 22.44 | 22.52 | 22.44 | 6 |
| 1735248540 | 22.58 | 0.12 | 0.53 | 22.58 | 22.58 | 22.58 | 2 |
| 1734989340 | 22.46 | -0.46 | -2.01 | 22.42 | 22.46 | 22.42 | 13 |
| 1734730200 | 22.92 | 0 | 0.00 | 22.92 | 22.92 | 22.92 | 0 |
| 1734643800 | 22.92 | 0 | 0.00 | 22.92 | 22.92 | 22.92 | 0 |
| 1734557400 | 22.92 | 0.1 | 0.44 | 22.92 | 22.92 | 22.92 | 29 |
| 1734470940 | 22.82 | -0.72 | -3.06 | 23.51 | 23.51 | 22.82 | 2 |
| 1734354000 | 23.54 | 0 | 0.00 | 23.54 | 23.54 | 23.54 | 0 |
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
