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 | -0.0025 | -0.0127949229746 | 19.539 | 19.5738 | 19.317 | 0 | 0 | IX |
| 4 | -0.751 | -3.70178681454 | 20.2875 | 20.365 | 19.317 | 0 | 0 | IX |
| 12 | -1.0515 | -5.10734408393 | 20.588 | 20.9585 | 19.317 | 0 | 0 | IX |
| 26 | -0.0235 | -0.120143149284 | 19.56 | 20.9585 | 19.317 | 0 | 0 | IX |
| 52 | 0.3102 | 1.61341495764 | 19.2263 | 20.9585 | 19.1363 | 0 | 0 | IX |
| 156 | -0.3867 | -1.94095326052 | 19.9232 | 20.9585 | 18.6292 | 0 | 0 | IX |
| 260 | -0.3867 | -1.94095326052 | 19.9232 | 20.9585 | 18.6292 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 19.4805 | 0.06 | 0.30 | 19.4232 | 19.5738 | 19.4232 | 0 |
| 1742405400 | 19.4232 | 0.06 | 0.33 | 19.4082 | 19.458 | 19.355 | 0 |
| 1742319000 | 19.3597 | -0.01 | -0.04 | 19.364 | 19.4235 | 19.317 | 0 |
| 1742232600 | 19.3678 | -0.09 | -0.47 | 19.4518 | 19.4887 | 19.342 | 0 |
| 1741973400 | 19.46 | 0 | 0.02 | 19.539 | 19.5673 | 19.389 | 0 |
| 1741887000 | 19.4563 | 0.07 | 0.36 | 19.47 | 19.5547 | 19.4177 | 0 |
| 1741800600 | 19.3867 | 0.01 | 0.07 | 19.4023 | 19.5012 | 19.3317 | 0 |
| 1741714200 | 19.3725 | -0.13 | -0.65 | 19.4997 | 19.4997 | 19.3357 | 0 |
| 1741627800 | 19.4997 | -0.06 | -0.31 | 19.5598 | 19.5635 | 19.4297 | 0 |
| 1741368600 | 19.5598 | -0.08 | -0.43 | 19.599 | 19.6045 | 19.5065 | 0 |
| 1741282200 | 19.6442 | -0.14 | -0.69 | 19.711 | 19.7587 | 19.6097 | 0 |
| 1741195800 | 19.7812 | -0.41 | -2.04 | 19.899 | 19.9173 | 19.7542 | 0 |
| 1741109400 | 20.1935 | 0.07 | 0.33 | 20.171 | 20.2105 | 20.1085 | 0 |
| 1741023000 | 20.127 | -0.17 | -0.85 | 20.306 | 20.3375 | 20.1095 | 0 |
| 1740763800 | 20.3 | 0.02 | 0.09 | 20.32 | 20.3385 | 20.2535 | 0 |
| 1740677400 | 20.2825 | 0.13 | 0.64 | 20.2165 | 20.3015 | 20.175 | 0 |
| 1740591000 | 20.153 | -0.06 | -0.29 | 20.2245 | 20.2275 | 20.1425 | 0 |
| 1740504600 | 20.212 | -0.07 | -0.34 | 20.2445 | 20.2745 | 20.1435 | 0 |
| 1740418200 | 20.281 | -0.02 | -0.11 | 20.304 | 20.304 | 20.2185 | 0 |
| 1740159000 | 20.304 | -0.02 | -0.08 | 20.2875 | 20.365 | 20.232 | 0 |
| 1740072600 | 20.3205 | -0.03 | -0.14 | 20.348 | 20.392 | 20.2905 | 0 |
| 1739986200 | 20.348 | -0.16 | -0.76 | 20.287 | 20.351 | 20.2435 | 0 |
| 1739899800 | 20.5045 | -0.01 | -0.05 | 20.515 | 20.5355 | 20.4705 | 0 |
| 1739813400 | 20.515 | 0 | 0.01 | 20.594 | 20.6 | 20.4865 | 0 |
| 1739554200 | 20.512 | -0.05 | -0.25 | 20.5625 | 20.574 | 20.482 | 0 |
| 1739467800 | 20.5625 | -0.11 | -0.52 | 20.546 | 20.6845 | 20.543 | 0 |
| 1739381400 | 20.6705 | -0.03 | -0.13 | 20.6855 | 20.781 | 20.583 | 0 |
| 1739295000 | 20.697 | -0.1 | -0.47 | 20.794 | 20.8795 | 20.689 | 0 |
| 1739208600 | 20.794 | 0.01 | 0.05 | 20.794 | 20.8215 | 20.7275 | 0 |
| 1738949400 | 20.784 | 0.05 | 0.24 | 20.733 | 20.82 | 20.692 | 0 |
| 1738863000 | 20.7335 | 0.07 | 0.35 | 20.749 | 20.8545 | 20.7265 | 0 |
| 1738776600 | 20.662 | -0.14 | -0.68 | 20.7125 | 20.7375 | 20.624 | 0 |
| 1738690200 | 20.8025 | 0.04 | 0.20 | 20.8565 | 20.893 | 20.7835 | 0 |
| 1738603800 | 20.7605 | 0.07 | 0.32 | 20.889 | 20.946 | 20.6795 | 0 |
| 1738344600 | 20.6945 | 0 | 0.01 | 20.659 | 20.742 | 20.6535 | 0 |
| 1738258200 | 20.692 | -0.06 | -0.29 | 20.722 | 20.7585 | 20.6305 | 0 |
| 1738171800 | 20.752 | 0.07 | 0.36 | 20.75 | 20.7995 | 20.7295 | 0 |
| 1738085400 | 20.677 | 0.12 | 0.58 | 20.5585 | 20.749 | 20.5585 | 0 |
| 1737999000 | 20.5585 | 0.03 | 0.16 | 20.613 | 20.613 | 20.495 | 0 |
| 1737739800 | 20.526 | -0.09 | -0.45 | 20.631 | 20.6365 | 20.502 | 0 |
| 1737653400 | 20.6195 | -0.04 | -0.17 | 20.6545 | 20.678 | 20.589 | 0 |
| 1737567000 | 20.6545 | -0.01 | -0.03 | 20.6635 | 20.6855 | 20.5875 | 0 |
| 1737480600 | 20.661 | -0.01 | -0.05 | 20.7325 | 20.769 | 20.6445 | 0 |
| 1737394200 | 20.6715 | -0.08 | -0.40 | 20.7545 | 20.796 | 20.5905 | 0 |
| 1737135000 | 20.7545 | 0.04 | 0.18 | 20.778 | 20.83 | 20.682 | 0 |
| 1737048600 | 20.7165 | -0.03 | -0.16 | 20.743 | 20.8215 | 20.7005 | 0 |
| 1736962200 | 20.7495 | 0.03 | 0.12 | 20.7245 | 20.7495 | 20.623 | 0 |
| 1736875800 | 20.7245 | -0.16 | -0.76 | 20.817 | 20.832 | 20.7 | 0 |
| 1736789400 | 20.8835 | 0.03 | 0.16 | 20.896 | 20.9385 | 20.802 | 0 |
| 1736530200 | 20.851 | 0.11 | 0.54 | 20.743 | 20.8815 | 20.6945 | 0 |
| 1736443800 | 20.7395 | -0 | -0.02 | 20.7435 | 20.782 | 20.7005 | 0 |
| 1736357400 | 20.7435 | 0.09 | 0.41 | 20.718 | 20.8025 | 20.6795 | 0 |
| 1736271000 | 20.658 | 0.07 | 0.34 | 20.568 | 20.663 | 20.5025 | 0 |
| 1736184600 | 20.589 | -0.21 | -1.03 | 20.741 | 20.8145 | 20.5415 | 0 |
| 1735925400 | 20.803 | -0.11 | -0.52 | 20.8885 | 20.8885 | 20.7555 | 0 |
| 1735839000 | 20.912 | 0.38 | 1.87 | 20.718 | 20.9585 | 20.6865 | 0 |
| 1735579800 | 20.528 | -0.04 | -0.19 | 20.5675 | 20.6005 | 20.5125 | 0 |
| 1735320600 | 20.5675 | -0.05 | -0.24 | 20.588 | 20.597 | 20.53 | 0 |
| 1734975000 | 20.6175 | 0.04 | 0.21 | 20.5965 | 20.657 | 20.589 | 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
