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 | 0.2565 | 1.34811972775 | 19.0265 | 19.283 | 18.937 | 0 | 0 | FX |
| 4 | 1.736 | 9.8934290762 | 17.547 | 19.283 | 17.335 | 0 | 0 | FX |
| 12 | 3.206 | 19.9415313802 | 16.077 | 21.572 | 15.949 | 0 | 0 | FX |
| 26 | 0.547 | 2.91951323655 | 18.736 | 21.572 | 15.949 | 0 | 0 | FX |
| 52 | -2.0905 | -9.78080333123 | 21.3735 | 21.572 | 15.949 | 0 | 0 | FX |
| 156 | 7.2765 | 60.6046724691 | 12.0065 | 21.6575 | 0.0155645 | 0 | 0 | FX |
| 260 | 15.113 | 362.42206235 | 4.17 | 21.6575 | 0.0155645 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730678220 | 19.203 | 0 | 0.00 | 19.203 | 19.203 | 19.203 | 0 |
| 1730591820 | 19.203 | 0 | 0.00 | 19.203 | 19.203 | 19.203 | 0 |
| 1730505420 | 19.203 | 0.22 | 1.17 | 19.203 | 19.203 | 18.981 | 0 |
| 1730419020 | 18.981 | 0 | 0.00 | 18.981 | 18.981 | 18.981 | 0 |
| 1730332620 | 18.981 | 0.04 | 0.23 | 18.981 | 18.981 | 18.937 | 0 |
| 1730246220 | 18.937 | -0.09 | -0.47 | 18.937 | 19.0265 | 18.937 | 0 |
| 1730159820 | 19.0265 | -0.05 | -0.25 | 19.0265 | 19.0745 | 19.0265 | 0 |
| 1730073420 | 19.0745 | 0 | 0.00 | 19.0745 | 19.0745 | 19.0745 | 0 |
| 1729986960 | 19.0745 | 0 | 0.00 | 19.0745 | 19.0745 | 19.0745 | 0 |
| 1729900620 | 19.0745 | 0.48 | 2.60 | 19.0745 | 19.0745 | 18.5915 | 0 |
| 1729814220 | 18.5915 | -0.17 | -0.88 | 18.5915 | 18.757 | 18.5915 | 0 |
| 1729727820 | 18.757 | 0.48 | 2.65 | 18.757 | 18.757 | 18.2735 | 0 |
| 1729641420 | 18.2735 | -0.28 | -1.50 | 18.2735 | 18.552 | 18.2735 | 0 |
| 1729555020 | 18.552 | 0.28 | 1.54 | 18.552 | 18.552 | 18.2715 | 0 |
| 1729468620 | 18.2715 | 0 | 0.00 | 18.2715 | 18.2715 | 18.2715 | 0 |
| 1729382220 | 18.2715 | 0 | 0.00 | 18.2715 | 18.2715 | 18.2715 | 0 |
| 1729295820 | 18.2715 | 0.09 | 0.47 | 18.2715 | 18.2715 | 18.1855 | 0 |
| 1729209420 | 18.1855 | 0.12 | 0.68 | 18.1855 | 18.1855 | 18.0625 | 0 |
| 1729123020 | 18.0625 | 0.17 | 0.94 | 18.0625 | 18.0625 | 17.8935 | 0 |
| 1729036620 | 17.8935 | 0.13 | 0.71 | 17.8935 | 17.8935 | 17.768 | 0 |
| 1728950220 | 17.768 | 0.03 | 0.19 | 17.768 | 17.768 | 17.734 | 0 |
| 1728863820 | 17.734 | 0 | 0.00 | 17.734 | 17.734 | 17.734 | 0 |
| 1728777420 | 17.734 | 0 | 0.00 | 17.734 | 17.734 | 17.734 | 0 |
| 1728691020 | 17.734 | -0.16 | -0.89 | 17.734 | 17.893 | 17.734 | 0 |
| 1728604620 | 17.893 | 0.26 | 1.48 | 17.893 | 17.893 | 17.893 | 0 |
| 1728518220 | 17.632 | 0.02 | 0.10 | 17.632 | 17.632 | 17.615 | 0 |
| 1728431820 | 17.615 | 0.07 | 0.39 | 17.615 | 17.615 | 17.547 | 0 |
| 1728345420 | 17.547 | 0.21 | 1.22 | 17.547 | 17.547 | 17.335 | 0 |
| 1728259020 | 17.335 | 0 | 0.00 | 17.335 | 17.335 | 17.335 | 0 |
| 1728172620 | 17.335 | 0 | 0.00 | 17.335 | 17.335 | 17.335 | 0 |
| 1728086220 | 17.335 | 0.22 | 1.29 | 17.335 | 17.335 | 17.115 | 0 |
| 1727999820 | 17.115 | -0.17 | -1.00 | 17.115 | 17.2885 | 17.115 | 0 |
| 1727913420 | 17.2885 | 0.23 | 1.38 | 17.2885 | 17.2885 | 17.0535 | 0 |
| 1727827020 | 17.0535 | -0.04 | -0.22 | 17.0535 | 17.0915 | 17.0535 | 0 |
| 1727740620 | 17.0915 | -0.03 | -0.16 | 17.0915 | 17.119 | 17.0915 | 0 |
| 1727654220 | 17.119 | 0 | 0.00 | 17.119 | 17.119 | 17.119 | 0 |
| 1727567760 | 17.119 | 0 | 0.00 | 17.119 | 17.119 | 17.119 | 0 |
| 1727481360 | 17.119 | 0.17 | 0.99 | 17.119 | 17.119 | 16.9505 | 0 |
| 1727395020 | 16.9505 | 0.05 | 0.28 | 16.9505 | 16.9505 | 16.904 | 0 |
| 1727308620 | 16.904 | 0.11 | 0.64 | 16.904 | 16.904 | 16.797 | 0 |
| 1727222220 | 16.797 | -0.23 | -1.34 | 16.797 | 17.0245 | 16.797 | 0 |
| 1727135820 | 17.0245 | 0.25 | 1.46 | 17.0245 | 17.0245 | 16.7795 | 0 |
| 1727049420 | 16.7795 | 0 | 0.00 | 16.7795 | 16.7795 | 16.7795 | 0 |
| 1726963020 | 16.7795 | 0 | 0.00 | 16.7795 | 16.7795 | 16.7795 | 0 |
| 1726876620 | 16.7795 | 0.28 | 1.71 | 16.7795 | 16.7795 | 16.497 | 0 |
| 1726790220 | 16.497 | -0.35 | -2.09 | 16.497 | 16.8495 | 16.497 | 0 |
| 1726703820 | 16.8495 | 0.34 | 2.09 | 16.8495 | 16.8495 | 16.5045 | 0 |
| 1726617420 | 16.5045 | 0.04 | 0.23 | 16.5045 | 16.5045 | 16.466 | 0 |
| 1726531020 | 16.466 | 0.1 | 0.62 | 16.466 | 16.466 | 16.3645 | 0 |
| 1726444620 | 16.3645 | 0 | 0.00 | 16.3645 | 16.3645 | 16.3645 | 0 |
| 1726358220 | 16.3645 | 0 | 0.00 | 16.3645 | 16.3645 | 16.3645 | 0 |
| 1726271820 | 16.3645 | 0.06 | 0.35 | 16.3645 | 16.3645 | 16.3075 | 0 |
| 1726185420 | 16.3075 | 0.05 | 0.30 | 16.3075 | 16.3075 | 16.259 | 0 |
| 1726099020 | 16.259 | 0.06 | 0.39 | 16.259 | 16.259 | 16.196 | 0 |
| 1726012620 | 16.196 | 0.07 | 0.45 | 16.196 | 16.196 | 16.1235 | 0 |
| 1725926220 | 16.1235 | -0 | -0.03 | 16.1235 | 16.128499 | 16.1235 | 0 |
| 1725839820 | 16.128499 | 0 | 0.00 | 16.128499 | 16.128499 | 16.128499 | 0 |
| 1725753420 | 16.128499 | 0 | 0.00 | 16.128499 | 16.128499 | 16.128499 | 0 |
| 1725667020 | 16.128499 | 0.07 | 0.45 | 16.128499 | 16.128499 | 16.056 | 0 |
| 1725580620 | 16.056 | 0 | 0.00 | 16.056 | 16.056 | 16.056 | 0 |
| 1725494220 | 16.056 | 0 | 0.00 | 16.056 | 16.056 | 16.056 | 0 |
| 1725407820 | 16.056 | -0.04 | -0.22 | 16.056 | 16.091999 | 16.056 | 0 |
| 1725321420 | 16.091999 | 0.04 | 0.26 | 16.091999 | 16.091999 | 16.05 | 0 |
| 1725235020 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1725148620 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1725062220 | 16.05 | -5.52 | -25.60 | 16.05 | 21.572 | 16.05 | 0 |
| 1724975820 | 21.572 | 5.57 | 34.78 | 21.572 | 21.572 | 16.0055 | 0 |
| 1724889420 | 16.0055 | -0.01 | -0.06 | 16.0055 | 16.0145 | 16.0055 | 0 |
| 1724803020 | 16.0145 | 0.02 | 0.09 | 16.0145 | 16.0145 | 15.9995 | 0 |
| 1724716620 | 15.9995 | 0.02 | 0.11 | 15.9995 | 15.9995 | 15.982 | 0 |
| 1724630220 | 15.982 | 0 | 0.00 | 15.982 | 15.982 | 15.982 | 0 |
| 1724543820 | 15.982 | 0 | 0.00 | 15.982 | 15.982 | 15.982 | 0 |
| 1724457420 | 15.982 | 0 | 0.02 | 15.982 | 15.982 | 15.9795 | 0 |
| 1724371020 | 15.9795 | -0.08 | -0.49 | 15.9795 | 16.0575 | 15.9795 | 0 |
| 1724284620 | 16.0575 | -0.09 | -0.57 | 16.0575 | 16.149999 | 16.0575 | 0 |
| 1724198220 | 16.149999 | 0.2 | 1.26 | 16.149999 | 16.149999 | 15.949 | 0 |
| 1724111820 | 15.949 | 0 | 0.00 | 15.949 | 15.949 | 15.949 | 0 |
| 1724025420 | 15.949 | 0 | 0.00 | 15.949 | 15.949 | 15.949 | 0 |
| 1723939020 | 15.949 | 0 | 0.00 | 15.949 | 15.949 | 15.949 | 0 |
| 1723852620 | 15.949 | 0 | 0.00 | 15.949 | 15.949 | 15.949 | 0 |
| 1723766220 | 15.949 | -0 | -0.01 | 15.949 | 15.951 | 15.949 | 0 |
| 1723679820 | 15.951 | -0.07 | -0.45 | 15.951 | 16.0225 | 15.951 | 0 |
| 1723593420 | 16.0225 | -0.05 | -0.34 | 16.0225 | 16.077 | 16.0225 | 0 |
| 1723507020 | 16.077 | -0.04 | -0.28 | 16.077 | 16.1215 | 16.077 | 0 |
| 1723420620 | 16.1215 | 0 | 0.00 | 16.1215 | 16.1215 | 16.1215 | 0 |
| 1723334220 | 16.1215 | 0 | 0.00 | 16.1215 | 16.1215 | 16.1215 | 0 |
| 1723247820 | 16.1215 | -0.02 | -0.12 | 16.1215 | 16.1405 | 16.1215 | 0 |
| 1723161420 | 16.1405 | 0.03 | 0.20 | 16.1405 | 16.1405 | 16.108 | 0 |
| 1723075020 | 16.108 | 0.16 | 1.00 | 16.108 | 16.108 | 15.949 | 0 |
| 1722988620 | 15.949 | 0 | 0.00 | 15.949 | 15.949 | 15.949 | 0 |
| 1722902220 | 15.949 | -0.15 | -0.94 | 15.949 | 16.1 | 15.949 | 0 |
| 1722815820 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1722729420 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 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
