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 | -0.8 | -3.6866359447 | 21.7 | 21.7 | 20.8 | 877 | 21.0788238 | DE |
| 4 | 1.3 | 6.63265306122 | 19.6 | 22.4 | 19.4 | 1418 | 21.13999777 | DE |
| 12 | 2.1 | 11.170212766 | 18.8 | 22.4 | 18.5 | 1654 | 20.32141114 | DE |
| 26 | 2.1 | 11.170212766 | 18.8 | 22.4 | 17.6 | 2009 | 19.27489213 | DE |
| 52 | 5.05 | 31.8611987382 | 15.85 | 22.4 | 13.7 | 3512 | 16.61424216 | DE |
| 156 | 5.45 | 35.2750809061 | 15.45 | 22.4 | 13.55 | 2358 | 16.48487224 | DE |
| 260 | -2.7 | -11.4406779661 | 23.6 | 25.9 | 11.6 | 3501 | 16.24404278 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 21 | -0.1 | -0.47 | 21 | 21.1 | 21 | 283 |
| 1741282200 | 21.1 | 0 | 0.00 | 21.2 | 21.2 | 21.1 | 351 |
| 1741195800 | 21.1 | 0.1 | 0.48 | 21 | 21.2 | 21 | 491 |
| 1741109400 | 21 | -0.1 | -0.47 | 21.1 | 21.1 | 21 | 646 |
| 1741023000 | 21.1 | -0.4 | -1.86 | 21.7 | 21.7 | 21 | 2616 |
| 1740763800 | 21.5 | -0.3 | -1.38 | 21.7 | 21.7 | 21 | 1626 |
| 1740677400 | 21.8 | 0.2 | 0.93 | 21.7 | 21.8 | 21.5 | 865 |
| 1740591000 | 21.6 | -0.2 | -0.92 | 21.6 | 21.9 | 21.5 | 954 |
| 1740504600 | 21.8 | -0.2 | -0.91 | 21.7 | 21.9 | 21.5 | 505 |
| 1740418200 | 22 | -0.3 | -1.35 | 22.3 | 22.3 | 21.7 | 3552 |
| 1740159000 | 22.3 | 1.8 | 8.78 | 21 | 22.4 | 20.6 | 5090 |
| 1740072600 | 20.5 | 0.5 | 2.50 | 20.1 | 20.5 | 19.9 | 3241 |
| 1739986200 | 20 | 0.6 | 3.09 | 19.45 | 20 | 19.45 | 5095 |
| 1739899800 | 19.4 | -0.1 | -0.51 | 19.5 | 19.5 | 19.4 | 568 |
| 1739813400 | 19.5 | 0 | 0.00 | 19.45 | 19.5 | 19.45 | 114 |
| 1739554200 | 19.5 | 0.05 | 0.26 | 19.45 | 19.5 | 19.4 | 483 |
| 1739467800 | 19.45 | -0.05 | -0.26 | 19.45 | 19.5 | 19.45 | 166 |
| 1739381400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1739295000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 22 |
| 1739208600 | 19.5 | -0.05 | -0.26 | 19.6 | 19.6 | 19.5 | 276 |
| 1738949400 | 19.55 | -0.05 | -0.26 | 19.6 | 19.6 | 19.45 | 1068 |
| 1738863000 | 19.6 | 0.2 | 1.03 | 19.45 | 19.6 | 19.4 | 786 |
| 1738776600 | 19.4 | -0.05 | -0.26 | 19.5 | 19.5 | 19.4 | 122 |
| 1738690200 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 8 |
| 1738603800 | 19.45 | -0.2 | -1.02 | 19.5 | 19.5 | 19.35 | 722 |
| 1738344600 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.6 | 435 |
| 1738258200 | 19.65 | 0.1 | 0.51 | 19.55 | 19.65 | 19.5 | 639 |
| 1738171800 | 19.55 | 0 | 0.00 | 19.6 | 19.6 | 19.5 | 1097 |
| 1738085400 | 19.55 | 0.1 | 0.51 | 19.45 | 19.6 | 19.4 | 434 |
| 1737999000 | 19.45 | 0.15 | 0.78 | 19.2 | 19.45 | 19.2 | 1049 |
| 1737739800 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 198 |
| 1737653400 | 19.3 | 0.05 | 0.26 | 19.25 | 19.3 | 19.25 | 151 |
| 1737567000 | 19.25 | -0.15 | -0.77 | 19.3 | 19.3 | 19.2 | 306 |
| 1737480600 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1737394200 | 19.4 | -0.05 | -0.26 | 19.45 | 19.5 | 19.35 | 942 |
| 1737135000 | 19.45 | 0.05 | 0.26 | 19.4 | 19.5 | 19.4 | 609 |
| 1737048600 | 19.4 | 0.2 | 1.04 | 19.2 | 19.4 | 19.2 | 1813 |
| 1736962200 | 19.2 | -0.15 | -0.78 | 19.05 | 19.25 | 19.05 | 1030 |
| 1736875800 | 19.35 | 0 | 0.00 | 19.4 | 19.5 | 19.35 | 80 |
| 1736789400 | 19.35 | -0.85 | -4.21 | 19.3 | 19.4 | 19 | 7130 |
| 1736530200 | 20.2 | -0.2 | -0.98 | 20.4 | 20.4 | 20.1 | 1418 |
| 1736443800 | 20.4 | 0.2 | 0.99 | 20.2 | 20.4 | 20.2 | 212 |
| 1736357400 | 20.2 | -0.2 | -0.98 | 20.4 | 20.4 | 20.2 | 238 |
| 1736271000 | 20.4 | 0.3 | 1.49 | 20.1 | 20.5 | 20.1 | 1206 |
| 1736184600 | 20.1 | -0.2 | -0.99 | 20.4 | 20.7 | 20.1 | 1446 |
| 1735925400 | 20.3 | -0.1 | -0.49 | 20.5 | 20.6 | 20.3 | 435 |
| 1735839000 | 20.4 | -0.4 | -1.92 | 20.8 | 20.8 | 20 | 2680 |
| 1735666200 | 20.8 | 0.3 | 1.46 | 20.6 | 20.9 | 20.5 | 2674 |
| 1735579800 | 20.5 | 0.4 | 1.99 | 20 | 20.5 | 19.9 | 3884 |
| 1735320600 | 20.1 | -0.1 | -0.50 | 19.9 | 20.2 | 19.9 | 639 |
| 1735061400 | 20.2 | -0.1 | -0.49 | 20.3 | 20.3 | 20.2 | 106 |
| 1734975000 | 20.3 | -0.2 | -0.98 | 20.5 | 20.5 | 19.95 | 9134 |
| 1734715800 | 20.5 | 1.5 | 7.89 | 18.95 | 20.5 | 18.95 | 14909 |
| 1734629400 | 19 | 0.05 | 0.26 | 18.8 | 19 | 18.8 | 2851 |
| 1734543000 | 18.95 | 0.2 | 1.07 | 18.8 | 19 | 18.75 | 1808 |
| 1734456600 | 18.75 | 0.15 | 0.81 | 18.65 | 18.8 | 18.6 | 223 |
| 1734370200 | 18.6 | -0.2 | -1.06 | 18.8 | 18.8 | 18.5 | 1550 |
| 1734111000 | 18.8 | -0.15 | -0.79 | 18.95 | 18.95 | 18.8 | 757 |
| 1734024600 | 18.95 | 0.05 | 0.26 | 18.8 | 19 | 18.8 | 3305 |
| 1733938200 | 18.9 | 0.4 | 2.16 | 18.7 | 18.9 | 18.65 | 2108 |
| 1733851800 | 18.5 | 0 | 0.00 | 18.55 | 18.55 | 18.5 | 546 |
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
