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 | -0.2416 | -1.26531894836 | 19.094 | 19.7313 | 18.43 | 0 | 0 | IX |
| 4 | -0.6031 | -3.09989463134 | 19.4555 | 19.9068 | 18.232 | 0 | 0 | IX |
| 12 | -0.7176 | -3.6668369954 | 19.57 | 20.5475 | 17.656 | 0 | 0 | IX |
| 26 | 0.2834 | 1.52619957995 | 18.569 | 20.5475 | 17.656 | 0 | 0 | IX |
| 52 | 4.6384 | 32.632615731 | 14.214 | 20.5475 | 12.7199 | 0 | 0 | IX |
| 156 | 5.0249 | 36.3399023685 | 13.8275 | 20.5475 | 12.315 | 0 | 0 | IX |
| 260 | 5.0249 | 36.3399023685 | 13.8275 | 20.5475 | 12.315 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727454600 | 18.8524 | 0.22 | 1.18 | 18.632 | 18.875 | 18.632 | 0 |
| 1727368200 | 18.6331 | 0.13 | 0.73 | 18.497 | 18.8111 | 18.4834 | 0 |
| 1727281800 | 18.4981 | 0.02 | 0.13 | 18.4745 | 18.7261 | 18.43 | 0 |
| 1727195400 | 18.4745 | -0.35 | -1.84 | 18.821 | 18.885 | 18.4745 | 0 |
| 1727109000 | 18.8199 | -0.91 | -4.60 | 19.723 | 19.723 | 18.799 | 0 |
| 1726849800 | 19.7266 | 0.64 | 3.33 | 19.094 | 19.7313 | 18.9285 | 0 |
| 1726763400 | 19.0906 | 0.3 | 1.61 | 18.79 | 19.159 | 18.79 | 0 |
| 1726677000 | 18.7889 | -0.13 | -0.69 | 18.919 | 18.919 | 18.6275 | 0 |
| 1726590600 | 18.919 | 0.52 | 2.81 | 18.4 | 18.922 | 18.4 | 0 |
| 1726504200 | 18.4022 | -0.02 | -0.10 | 18.422 | 18.588 | 18.379 | 0 |
| 1726245000 | 18.4209 | -0.21 | -1.14 | 18.633 | 18.6352 | 18.3565 | 0 |
| 1726158600 | 18.6341 | 0.22 | 1.20 | 18.414 | 18.805 | 18.4129 | 0 |
| 1726072200 | 18.414 | 0.02 | 0.12 | 18.393 | 18.941 | 18.2705 | 0 |
| 1725985800 | 18.3919 | -0.74 | -3.84 | 19.126 | 19.4611 | 18.232 | 0 |
| 1725899400 | 19.1272 | 0.24 | 1.27 | 18.8849 | 19.268 | 18.8274 | 0 |
| 1725640200 | 18.8871 | -0.38 | -1.96 | 19.268 | 19.791 | 18.844 | 0 |
| 1725553800 | 19.2646 | -0.35 | -1.78 | 19.614 | 19.614 | 19.2392 | 0 |
| 1725467400 | 19.6129 | -0.21 | -1.04 | 19.82 | 19.8212 | 19.5775 | 0 |
| 1725381000 | 19.8189 | -0.02 | -0.10 | 19.839 | 19.9068 | 19.6025 | 0 |
| 1725294600 | 19.839 | 0.16 | 0.82 | 19.678 | 19.873 | 19.678 | 0 |
| 1725035400 | 19.678 | 0.22 | 1.14 | 19.4555 | 19.741 | 19.4555 | 0 |
| 1724949000 | 19.4567 | 0.01 | 0.05 | 19.4448 | 19.5915 | 19.267 | 0 |
| 1724862600 | 19.4471 | 0.2 | 1.04 | 19.25 | 19.49 | 19.125 | 0 |
| 1724776200 | 19.2477 | -0.1 | -0.51 | 19.346 | 19.346 | 19.176 | 0 |
| 1724689800 | 19.346 | 0 | 0.00 | 19.346 | 19.3517 | 19.3426 | 0 |
| 1724430600 | 19.346 | 0.3 | 1.56 | 19.05 | 19.352 | 19.05 | 0 |
| 1724344200 | 19.0488 | 0.14 | 0.74 | 18.907 | 19.0511 | 18.8455 | 0 |
| 1724257800 | 18.9092 | -0.43 | -2.21 | 19.338 | 19.338 | 18.8444 | 0 |
| 1724171400 | 19.3369 | -0.16 | -0.84 | 19.498 | 19.55 | 19.2521 | 0 |
| 1724085000 | 19.5003 | 0.09 | 0.47 | 19.41 | 19.521 | 19.2975 | 0 |
| 1723825800 | 19.4089 | -0.15 | -0.79 | 19.563 | 19.563 | 19.1747 | 0 |
| 1723739400 | 19.563 | 0.55 | 2.87 | 19.015 | 19.588 | 19.015 | 0 |
| 1723653000 | 19.0172 | 0.18 | 0.95 | 18.838 | 19.076 | 18.838 | 0 |
| 1723566600 | 18.838 | -0.13 | -0.67 | 18.96 | 18.987 | 18.779 | 0 |
| 1723480200 | 18.9644 | -0 | -0.01 | 18.967 | 19.208 | 18.8935 | 0 |
| 1723221000 | 18.9659 | 0.01 | 0.05 | 18.954 | 19.046 | 18.8523 | 0 |
| 1723134600 | 18.9562 | 0.07 | 0.36 | 18.888 | 19.026 | 18.459 | 0 |
| 1723048200 | 18.888 | 0.24 | 1.31 | 18.65 | 19.16 | 18.65 | 0 |
| 1722961800 | 18.6435 | 0.4 | 2.19 | 18.244 | 18.733 | 18.244 | 0 |
| 1722875400 | 18.244 | -0.39 | -2.07 | 18.6311 | 18.6311 | 17.656 | 0 |
| 1722616200 | 18.63 | -1.08 | -5.49 | 19.708 | 19.708 | 18.5715 | 0 |
| 1722529800 | 19.7115 | -0.63 | -3.09 | 20.34 | 20.34 | 19.652 | 0 |
| 1722443400 | 20.34 | -0.11 | -0.52 | 20.445 | 20.5475 | 20.2425 | 0 |
| 1722357000 | 20.4462 | 0.34 | 1.67 | 20.1075 | 20.5125 | 20.0962 | 0 |
| 1722270600 | 20.1099 | -0.15 | -0.72 | 20.255 | 20.4337 | 20.1063 | 0 |
| 1722011400 | 20.255 | 0.14 | 0.69 | 20.115 | 20.3487 | 20.0325 | 0 |
| 1721925000 | 20.1162 | 0.07 | 0.34 | 20.0475 | 20.1475 | 19.8573 | 0 |
| 1721838600 | 20.0487 | -0.06 | -0.27 | 20.1025 | 20.135 | 19.9205 | 0 |
| 1721752200 | 20.1037 | 0.11 | 0.57 | 19.9915 | 20.145 | 19.8955 | 0 |
| 1721665800 | 19.9891 | 0.01 | 0.06 | 19.977 | 20.03 | 19.782 | 0 |
| 1721406600 | 19.977 | -0.21 | -1.04 | 20.1875 | 20.1875 | 19.8294 | 0 |
| 1721320200 | 20.1875 | -0.13 | -0.62 | 20.3125 | 20.375 | 20.0913 | 0 |
| 1721233800 | 20.3137 | 0.39 | 1.97 | 19.9198 | 20.3175 | 19.8867 | 0 |
| 1721147400 | 19.9222 | 0.43 | 2.20 | 19.496 | 20.05 | 19.4945 | 0 |
| 1721061000 | 19.4936 | 0.34 | 1.80 | 19.1506 | 19.4983 | 19.1478 | 0 |
| 1720801800 | 19.1494 | -0.4 | -2.03 | 19.546 | 19.6682 | 18.949 | 0 |
| 1720715400 | 19.546 | 0.07 | 0.34 | 19.4823 | 19.558 | 19.3413 | 0 |
| 1720629000 | 19.48 | 0.02 | 0.09 | 19.4663 | 19.557 | 19.371 | 0 |
| 1720542600 | 19.4629 | 0.32 | 1.65 | 19.149 | 19.468 | 19.1085 | 0 |
| 1720456200 | 19.1479 | 0 | 0.00 | 19.149 | 19.336 | 19.079 | 0 |
| 1720197000 | 19.1479 | -0.42 | -2.15 | 19.57 | 19.57 | 19.1365 | 0 |
| 1720110600 | 19.5688 | 0.08 | 0.42 | 19.4837 | 19.612 | 19.244 | 0 |
| 1720024200 | 19.486 | 0.04 | 0.19 | 19.454 | 19.7371 | 19.4505 | 0 |
| 1719937800 | 19.4494 | -0.02 | -0.10 | 19.4703 | 19.4901 | 19.2958 | 0 |
| 1719851400 | 19.4691 | 0.23 | 1.18 | 19.239 | 19.511 | 19.2235 | 0 |
| 1719592200 | 19.2424 | 0.44 | 2.33 | 18.807 | 19.2994 | 18.807 | 0 |
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
