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 | 2.17 | 11.8063112078 | 18.38 | 20.91 | 18.3 | 895 | 19.76005137 | DR |
| 4 | -0.03 | -0.145772594752 | 20.58 | 20.91 | 18.3 | 1330 | 19.77552493 | DR |
| 12 | 2.47 | 13.6615044248 | 18.08 | 21.44 | 17.84 | 3729 | 20.02575486 | DR |
| 26 | 6.92 | 50.7703595011 | 13.63 | 21.44 | 12.15 | 2575 | 18.48899236 | DR |
| 52 | 7.08 | 52.561247216 | 13.47 | 21.44 | 11.97 | 2222 | 16.17528359 | DR |
| 156 | -10.48 | -33.7737673219 | 31.03 | 33.44 | 11.72 | 6551 | 17.45945374 | DR |
| 260 | -93.38 | -81.9626086193 | 113.93 | 143.47 | 11.72 | 9983 | 45.49951263 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738186200 | 20.09 | -0.61 | -2.95 | 20.91 | 20.91 | 20.09 | 522 |
| 1738099740 | 20.7 | 1.64 | 8.60 | 19.28 | 20.71 | 19.28 | 1758 |
| 1738013340 | 19.06 | 0 | 0.00 | 18.85 | 19.06 | 18.85 | 585 |
| 1737754200 | 19.06 | 0.21 | 1.11 | 18.85 | 19.13 | 18.85 | 247 |
| 1737667740 | 18.85 | 0.33 | 1.78 | 18.38 | 18.85 | 18.3 | 1365 |
| 1737581400 | 18.52 | -0.38 | -2.01 | 18.61 | 18.8 | 18.52 | 198 |
| 1737495000 | 18.9 | 0.17 | 0.91 | 18.91 | 19.1 | 18.5 | 596 |
| 1737408600 | 18.73 | -0.27 | -1.42 | 19 | 19 | 18.73 | 70 |
| 1737149400 | 19 | -0.25 | -1.30 | 19.44 | 19.44 | 19 | 359 |
| 1737062940 | 19.25 | -0.1 | -0.52 | 19.3 | 19.35 | 19.11 | 469 |
| 1736976540 | 19.35 | 0.15 | 0.78 | 19.38 | 19.5 | 19.3 | 4000 |
| 1736890140 | 19.2 | -0.08 | -0.41 | 19.14 | 19.29 | 19.11 | 2200 |
| 1736803740 | 19.28 | -0.01 | -0.05 | 19.26 | 19.32 | 19.17 | 333 |
| 1736544540 | 19.29 | 0.15 | 0.78 | 18.98 | 19.55 | 18.97 | 861 |
| 1736458140 | 19.14 | -0.38 | -1.95 | 19.14 | 19.14 | 19.14 | 62 |
| 1736371740 | 19.52 | 0 | 0.00 | 19.54 | 19.68 | 19.46 | 271 |
| 1736285400 | 19.52 | -0.63 | -3.13 | 20.15 | 20.2 | 19.52 | 1154 |
| 1736198940 | 20.15 | -0.43 | -2.09 | 20.58 | 20.58 | 20.15 | 8252 |
| 1735939740 | 20.58 | 0.47 | 2.34 | 20.11 | 20.58 | 20.08 | 2556 |
| 1735853400 | 20.11 | -0.39 | -1.90 | 20.58 | 20.6 | 19.89 | 736 |
| 1735594200 | 20.5 | -0.24 | -1.16 | 20.74 | 20.74 | 20.14 | 169 |
| 1735334940 | 20.74 | -0.53 | -2.49 | 21.27 | 21.27 | 20.66 | 2053 |
| 1735248540 | 21.27 | 0.14 | 0.66 | 21.27 | 21.27 | 21.09 | 4212 |
| 1734989340 | 21.13 | 0.37 | 1.78 | 20.76 | 21.2 | 20.76 | 638 |
| 1734730200 | 20.76 | 0.12 | 0.58 | 20.22 | 20.76 | 19.42 | 5214 |
| 1734643800 | 20.64 | 0.11 | 0.54 | 21.08 | 21.08 | 20.54 | 1132 |
| 1734557400 | 20.53 | -0.09 | -0.44 | 20.96 | 21.22 | 20.53 | 6864 |
| 1734470940 | 20.62 | 0.18 | 0.88 | 20.44 | 20.66 | 20.44 | 380 |
| 1734384540 | 20.44 | 0.2 | 0.99 | 20.24 | 20.48 | 20.24 | 3156 |
| 1734125340 | 20.24 | -0.72 | -3.44 | 21.17 | 21.24 | 20.24 | 174 |
| 1734039000 | 20.96 | 0.3 | 1.45 | 20.66 | 20.98 | 20.22 | 299 |
| 1733952540 | 20.66 | 0.38 | 1.87 | 20.28 | 20.8 | 20.28 | 1765 |
| 1733866140 | 20.28 | -0.62 | -2.97 | 20.89 | 20.89 | 20.24 | 7030 |
| 1733779740 | 20.9 | -0.2 | -0.95 | 21.1 | 21.15 | 20.9 | 3986 |
| 1733520600 | 21.1 | 1.08 | 5.39 | 20.02 | 21.1 | 20.02 | 10093 |
| 1733434200 | 20.02 | -0.2 | -0.99 | 20.22 | 20.4 | 20.01 | 1767 |
| 1733347800 | 20.22 | 0.09 | 0.45 | 20.18 | 20.24 | 20.06 | 2167 |
| 1733261340 | 20.13 | -0.08 | -0.40 | 20.21 | 20.28 | 19.91 | 5426 |
| 1733174940 | 20.21 | 0.3 | 1.51 | 19.91 | 20.44 | 19.91 | 11013 |
| 1732915740 | 19.91 | -0.84 | -4.05 | 20.75 | 21 | 19.76 | 10275 |
| 1732829400 | 20.75 | 0.67 | 3.34 | 20.08 | 20.75 | 20.08 | 413 |
| 1732743000 | 20.08 | -0.4 | -1.95 | 20.48 | 20.48 | 19.5 | 7685 |
| 1732656600 | 20.48 | -0.32 | -1.54 | 19 | 20.48 | 18.86 | 19053 |
| 1732570140 | 20.8 | 0.93 | 4.68 | 20.56 | 21.44 | 20.32 | 10380 |
| 1732310940 | 19.87 | 0.89 | 4.69 | 18.98 | 19.98 | 18.8 | 10470 |
| 1732224600 | 18.98 | 1.14 | 6.39 | 18.56 | 18.98 | 18.56 | 3804 |
| 1732051800 | 17.84 | -0.36 | -1.98 | 18.2 | 18.2 | 17.84 | 218 |
| 1731965340 | 18.2 | -1.02 | -5.31 | 18.88 | 18.88 | 18.2 | 1775 |
| 1731619800 | 19.22 | -0.5 | -2.54 | 19.72 | 19.74 | 19.04 | 2149 |
| 1731533400 | 19.72 | -0.08 | -0.40 | 19.8 | 20.04 | 19.7 | 2405 |
| 1731446940 | 19.8 | 0.02 | 0.10 | 19.78 | 20 | 19.5 | 13875 |
| 1731360540 | 19.78 | 1.14 | 6.12 | 18.92 | 19.92 | 18.92 | 2206 |
| 1731101400 | 18.64 | 0.45 | 2.47 | 18.36 | 18.9 | 18.36 | 21461 |
| 1731014940 | 18.19 | 0.11 | 0.61 | 18.08 | 18.2 | 17.9 | 1047 |
| 1730928600 | 18.08 | 0.32 | 1.80 | 18.34 | 18.36 | 17.99 | 856 |
| 1730842200 | 17.76 | 0.21 | 1.20 | 17.73 | 17.84 | 17.52 | 2582 |
| 1730755800 | 17.55 | -0.27 | -1.52 | 17.66 | 18 | 17.46 | 16021 |
| 1730496600 | 17.82 | 0.55 | 3.18 | 17.45 | 17.82 | 17.44 | 3590 |
| 1730410200 | 17.27 | -0.06 | -0.35 | 17.2 | 17.33 | 17.2 | 815 |
| 1730323800 | 17.33 | -0.17 | -0.97 | 17.21 | 17.52 | 17.21 | 370 |
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
