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 | 0.4175 | 1.95802555985 | 21.3225 | 21.8101 | 21.1918 | 0 | 0 | FX |
| 4 | 0.03845 | 0.177176284643 | 21.70155 | 22.34835 | 21.1918 | 0 | 0 | FX |
| 12 | -0.1383 | -0.632133209619 | 21.8783 | 22.4006 | 20.954 | 0 | 0 | FX |
| 26 | 3.63825 | 20.0988854669 | 18.10175 | 22.4006 | 18.06745 | 0 | 0 | FX |
| 52 | 3.01125 | 16.0782219849 | 18.72875 | 22.4006 | 17.54875 | 0 | 0 | FX |
| 156 | -3.05505 | -12.3212092736 | 24.79505 | 24.8287 | 0.0024539 | 0 | 0 | FX |
| 260 | 0.2245 | 1.04343380354 | 21.5155 | 27.902785 | 0.0024539 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 21.68494 | 0.18 | 0.83 | 21.5017 | 21.8101 | 21.5092 | 0 |
| 1732579020 | 21.5075 | 0.2 | 0.95 | 21.3329 | 21.5698 | 21.2286 | 0 |
| 1732492620 | 21.3045 | 0 | 0.00 | 21.3045 | 21.3045 | 21.3045 | 0 |
| 1732406220 | 21.3045 | -0.01 | -0.04 | 21.312 | 21.312 | 21.3038 | 0 |
| 1732319820 | 21.312 | -0.07 | -0.32 | 21.38145 | 21.41905 | 21.1918 | 0 |
| 1732233420 | 21.3807 | -0.01 | -0.04 | 21.39155 | 21.47205 | 21.3445 | 0 |
| 1732147020 | 21.38875 | 0.06 | 0.26 | 21.3225 | 21.42115 | 21.26948 | 0 |
| 1732060620 | 21.33255 | -0.09 | -0.41 | 21.4177 | 21.5225 | 21.2461 | 0 |
| 1731974220 | 21.4197 | -0.04 | -0.17 | 21.4596 | 21.6031 | 21.40495 | 0 |
| 1731887820 | 21.45695 | 0.01 | 0.05 | 21.4455 | 21.4752 | 21.42705 | 0 |
| 1731801420 | 21.4455 | -0.01 | -0.06 | 21.45905 | 21.4455 | 21.4455 | 0 |
| 1731715020 | 21.45905 | -0.08 | -0.36 | 21.535 | 21.61335 | 21.3525 | 0 |
| 1731628620 | 21.53555 | -0.15 | -0.71 | 21.6923 | 21.78285 | 21.475 | 0 |
| 1731542220 | 21.6887 | -0.18 | -0.82 | 21.8681 | 21.8999 | 21.63425 | 0 |
| 1731455820 | 21.867 | 0.17 | 0.76 | 21.70115 | 21.9679 | 21.6208 | 0 |
| 1731369420 | 21.7013 | 0.12 | 0.55 | 21.57815 | 21.9019 | 21.57675 | 0 |
| 1731283020 | 21.5818 | -0.05 | -0.23 | 21.6315 | 21.637955 | 21.56661 | 0 |
| 1731196620 | 21.6325 | 0 | 0.00 | 21.6325 | 21.6325 | 21.6325 | 0 |
| 1731110220 | 21.6325 | 0.25 | 1.19 | 21.3808 | 21.7545 | 21.3215 | 0 |
| 1731023820 | 21.37757 | -0.27 | -1.24 | 21.64665 | 21.7253 | 21.3252 | 0 |
| 1730937420 | 21.64685 | -0.37 | -1.70 | 22.02695 | 22.34835 | 21.5025 | 0 |
| 1730851020 | 22.0207 | 0.15 | 0.70 | 21.86645 | 22.20955 | 21.8699 | 0 |
| 1730764620 | 21.86785 | 0.03 | 0.11 | 21.84515 | 21.9715 | 21.76185 | 0 |
| 1730678220 | 21.84275 | -0.13 | -0.58 | 21.9705 | 22.03111 | 21.7485 | 0 |
| 1730591820 | 21.9705 | -0 | -0.02 | 21.974 | 21.974 | 21.7485 | 0 |
| 1730505420 | 21.974 | 0.15 | 0.68 | 21.82735 | 22.1305 | 21.6763 | 0 |
| 1730419020 | 21.8247 | -0.08 | -0.35 | 21.8975 | 21.8937 | 21.7066 | 0 |
| 1730332620 | 21.9008 | 0.2 | 0.91 | 21.7017 | 21.9649 | 21.6833 | 0 |
| 1730246220 | 21.70295 | 0.03 | 0.16 | 21.66975 | 21.7323 | 21.538 | 0 |
| 1730159820 | 21.6685 | 0.13 | 0.60 | 21.54245 | 21.7491 | 21.5605 | 0 |
| 1730073420 | 21.5402 | -0.03 | -0.15 | 21.572 | 21.648725 | 21.53333 | 0 |
| 1729986960 | 21.572 | 0 | 0.00 | 21.572 | 21.572 | 21.572 | 0 |
| 1729900620 | 21.572 | 0.11 | 0.52 | 21.46245 | 21.6254 | 21.4225 | 0 |
| 1729814220 | 21.46115 | 0.08 | 0.35 | 21.3862 | 21.5212 | 21.2846 | 0 |
| 1729727820 | 21.3854 | -0.16 | -0.72 | 21.541 | 21.6359 | 21.369905 | 0 |
| 1729641420 | 21.54145 | -0.06 | -0.29 | 21.58919 | 21.6072 | 21.3855 | 0 |
| 1729555020 | 21.60345 | 0.01 | 0.04 | 21.5968 | 21.7915 | 21.537175 | 0 |
| 1729468620 | 21.59445 | -0.03 | -0.14 | 21.624 | 21.6405 | 21.4356 | 0 |
| 1729382220 | 21.624 | -0.01 | -0.06 | 21.638 | 21.6385 | 21.4356 | 0 |
| 1729295820 | 21.638 | 0.17 | 0.80 | 21.4637 | 21.7505 | 21.3352 | 0 |
| 1729209420 | 21.4659 | -0.15 | -0.72 | 21.62099 | 21.7264 | 21.4554 | 0 |
| 1729123020 | 21.6205 | 0.17 | 0.78 | 21.4541 | 21.7161 | 21.41205 | 0 |
| 1729036620 | 21.45365 | 0.26 | 1.21 | 21.19105 | 21.5141 | 21.0983 | 0 |
| 1728950220 | 21.198 | 0.11 | 0.54 | 21.0841 | 21.2011 | 21.01895 | 0 |
| 1728863820 | 21.083885 | -0.04 | -0.17 | 21.007 | 21.137705 | 21.007 | 0 |
| 1728777420 | 21.12065 | 0 | 0.00 | 21.12065 | 21.12065 | 21.12065 | 0 |
| 1728691020 | 21.12065 | -0.15 | -0.72 | 21.268 | 21.3308 | 21.0665 | 0 |
| 1728604620 | 21.2728 | -0.03 | -0.15 | 21.30185 | 21.46095 | 21.2374 | 0 |
| 1728518220 | 21.3051 | 0.06 | 0.26 | 21.25505 | 21.33275 | 21.1654 | 0 |
| 1728431820 | 21.24955 | 0.07 | 0.34 | 21.17295 | 21.33275 | 21.1131 | 0 |
| 1728345420 | 21.1774 | 0.02 | 0.11 | 21.1524 | 21.32585 | 21.0508 | 0 |
| 1728259020 | 21.15335 | -0.01 | -0.04 | 21.1625 | 21.17398 | 21.130515 | 0 |
| 1728172620 | 21.1625 | -0.01 | -0.04 | 21.1715 | 21.3252 | 21.1625 | 0 |
| 1728086220 | 21.1715 | -0.18 | -0.86 | 21.35355 | 21.38805 | 20.954 | 0 |
| 1727999820 | 21.35457 | -0.1 | -0.47 | 21.4538 | 21.60205 | 21.2781 | 0 |
| 1727913420 | 21.45595 | -0.26 | -1.22 | 21.72325 | 21.7535 | 21.36115 | 0 |
| 1727827020 | 21.7205 | -0.19 | -0.89 | 21.9155 | 21.9353 | 21.6755 | 0 |
| 1727740620 | 21.9152 | -0.03 | -0.14 | 21.93865 | 22.06655 | 21.8288 | 0 |
| 1727654220 | 21.94505 | 0.02 | 0.10 | 21.923 | 22.026305 | 21.923 | 0 |
| 1727567760 | 21.923 | 0 | 0.00 | 21.923 | 21.923 | 21.923 | 0 |
| 1727481360 | 21.923 | -0.01 | -0.04 | 21.93215 | 22.0556 | 21.6405 | 0 |
| 1727395020 | 21.93155 | 0.06 | 0.27 | 21.8747 | 22.0765 | 21.70215 | 0 |
| 1727308620 | 21.87345 | 0.25 | 1.15 | 21.62385 | 21.9381 | 21.6287 | 0 |
| 1727222220 | 21.62475 | 0.03 | 0.16 | 21.58815 | 21.64335 | 21.46665 | 0 |
| 1727135820 | 21.5898 | -0.05 | -0.24 | 21.63045 | 21.71225 | 21.48085 | 0 |
| 1727049420 | 21.642595 | 0 | 0.00 | 21.642595 | 21.642595 | 21.642595 | 0 |
| 1726963020 | 21.642595 | 0 | 0.00 | 21.642595 | 21.642595 | 21.642595 | 0 |
| 1726876620 | 21.642595 | 0.09 | 0.42 | 21.55365 | 21.7468 | 21.5083 | 0 |
| 1726790220 | 21.55125 | 0.16 | 0.76 | 21.38295 | 21.59065 | 21.3646 | 0 |
| 1726703820 | 21.38915 | 0.12 | 0.56 | 21.2681 | 21.56505 | 21.21405 | 0 |
| 1726617420 | 21.2695 | -0.12 | -0.57 | 21.3914 | 21.60195 | 21.2082 | 0 |
| 1726531020 | 21.3914 | 0.14 | 0.66 | 21.24285 | 21.56675 | 21.2795 | 0 |
| 1726444620 | 21.2512 | -0.05 | -0.24 | 21.1182 | 21.314655 | 21.1182 | 0 |
| 1726358220 | 21.303 | 0 | 0.00 | 21.303 | 21.303 | 21.303 | 0 |
| 1726271820 | 21.303 | -0.34 | -1.56 | 21.6419 | 21.707015 | 21.2568 | 0 |
| 1726185420 | 21.6408 | -0.17 | -0.79 | 21.8122 | 21.90675 | 21.54465 | 0 |
| 1726099020 | 21.8132 | -0.33 | -1.49 | 22.1447 | 22.2542 | 21.75525 | 0 |
| 1726012620 | 22.1438 | 0.19 | 0.85 | 21.9561 | 22.18775 | 21.93638 | 0 |
| 1725926220 | 21.9572 | -0.17 | -0.75 | 22.128 | 22.12435 | 21.86425 | 0 |
| 1725839820 | 22.1239 | 0.01 | 0.03 | 22.185 | 22.185 | 22.0565 | 0 |
| 1725753420 | 22.1165 | 0 | 0.00 | 22.1165 | 22.1165 | 22.1165 | 0 |
| 1725667020 | 22.1165 | 0.02 | 0.07 | 22.10335 | 22.31535 | 21.917 | 0 |
| 1725580620 | 22.10084 | -0 | -0.01 | 22.11185 | 22.4006 | 22.035 | 0 |
| 1725494220 | 22.10305 | 0.22 | 1.02 | 21.87745 | 22.122 | 21.81365 | 0 |
| 1725407820 | 21.8798 | -0.09 | -0.41 | 21.97015 | 22.09825 | 21.8062 | 0 |
| 1725321420 | 21.97025 | 0.2 | 0.90 | 21.7765 | 21.9784 | 21.70975 | 0 |
| 1725235020 | 21.7746 | -0.02 | -0.11 | 21.7995 | 21.8105 | 21.728445 | 0 |
| 1725148620 | 21.7995 | -0.02 | -0.09 | 21.82 | 21.8376 | 21.7865 | 0 |
| 1725062220 | 21.82 | -0.17 | -0.77 | 21.9873 | 22.0002 | 21.69135 | 0 |
| 1724975820 | 21.9895 | 0.1 | 0.45 | 21.8883 | 22.0716 | 21.69035 | 0 |
| 1724889420 | 21.8914 | -0.22 | -1.01 | 22.1157 | 22.0289 | 21.59155 | 0 |
| 1724803020 | 22.115585 | 0.47 | 2.16 | 21.64825 | 22.13885 | 21.61175 | 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
