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 | 0.292795 | 1.49836893513 | 19.540915 | 19.83371 | 19.359053 | 0 | 0 | FX |
| 4 | 0.567466 | 2.94538987464 | 19.266244 | 19.83371 | 19.045145 | 0 | 0 | FX |
| 12 | 0.197616 | 1.00639159703 | 19.636094 | 19.83371 | 18.705097 | 0 | 0 | FX |
| 26 | -0.37788 | -1.86962035149 | 20.21159 | 20.585099 | 18.705097 | 0 | 0 | FX |
| 52 | 0.344234 | 1.76625579877 | 19.489476 | 1009.6084 | 16.549076 | 0 | 0 | FX |
| 156 | -0.598608 | -2.92971164603 | 20.432318 | 1917.0559 | 12.87838 | 0 | 0 | FX |
| 260 | -0.218358 | -1.08895501452 | 20.052068 | 1917.0559 | 11.539254 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741132620 | 19.720004 | 0.14 | 0.73 | 19.713605 | 19.720004 | 19.576312 | 0 |
| 1741046220 | 19.576312 | 0.21 | 1.06 | 19.576312 | 19.576312 | 19.371312 | 0 |
| 1740959820 | 19.371312 | 0 | 0.00 | 19.371312 | 19.371312 | 19.371312 | 0 |
| 1740873420 | 19.371312 | 0 | 0.00 | 19.371312 | 19.371312 | 19.371312 | 0 |
| 1740787020 | 19.371312 | -0.05 | -0.27 | 19.359053 | 19.424451 | 19.359053 | 0 |
| 1740700620 | 19.424451 | -0.12 | -0.60 | 19.418148 | 19.540915 | 19.418148 | 0 |
| 1740614220 | 19.540915 | 0.04 | 0.18 | 19.540915 | 19.540915 | 19.505892 | 0 |
| 1740527820 | 19.505892 | 0.09 | 0.47 | 19.429887 | 19.505892 | 19.414679 | 0 |
| 1740441420 | 19.414679 | -0.04 | -0.22 | 19.438187 | 19.458448 | 19.414679 | 0 |
| 1740355020 | 19.458448 | 0 | 0.00 | 19.458448 | 19.458448 | 19.458448 | 0 |
| 1740268620 | 19.458448 | 0 | 0.00 | 19.458448 | 19.458448 | 19.458448 | 0 |
| 1740182220 | 19.458448 | -0.05 | -0.24 | 19.480929 | 19.505588 | 19.458448 | 0 |
| 1740095820 | 19.505588 | 0.15 | 0.77 | 19.462506 | 19.505588 | 19.356217 | 0 |
| 1740009420 | 19.356217 | -0.06 | -0.32 | 19.387061 | 19.418454 | 19.356217 | 0 |
| 1739923020 | 19.418454 | 0.02 | 0.08 | 19.426783 | 19.426783 | 19.402308 | 0 |
| 1739836620 | 19.402308 | 0 | 0.00 | 19.402308 | 19.402308 | 19.402308 | 0 |
| 1739750220 | 19.402308 | 0 | 0.00 | 19.402308 | 19.402308 | 19.402308 | 0 |
| 1739663820 | 19.402308 | 0 | 0.00 | 19.402308 | 19.402308 | 19.402308 | 0 |
| 1739577420 | 19.402308 | 0.04 | 0.21 | 19.432534 | 19.432534 | 19.360755 | 0 |
| 1739491020 | 19.360755 | 0.19 | 0.99 | 19.305624 | 19.360755 | 19.171755 | 0 |
| 1739404620 | 19.171755 | 0.04 | 0.19 | 19.177843 | 19.185995 | 19.098768 | 0 |
| 1739318220 | 19.135307 | 0.09 | 0.47 | 19.135307 | 19.135307 | 19.045145 | 0 |
| 1739231820 | 19.045145 | -0.08 | -0.42 | 19.072962 | 19.126225 | 19.045145 | 0 |
| 1739145420 | 19.126225 | 0 | 0.00 | 19.126225 | 19.126225 | 19.126225 | 0 |
| 1739059020 | 19.126225 | 0 | 0.00 | 19.126225 | 19.126225 | 19.126225 | 0 |
| 1738972620 | 19.126225 | -0.03 | -0.14 | 19.165432 | 19.165432 | 19.120019 | 0 |
| 1738886220 | 19.152561 | -0.12 | -0.62 | 19.160827 | 19.271895 | 19.152561 | 0 |
| 1738799820 | 19.271895 | 0.05 | 0.26 | 19.266244 | 19.271895 | 19.222367 | 0 |
| 1738713420 | 19.222367 | 0.06 | 0.34 | 19.222367 | 19.222367 | 19.157683 | 0 |
| 1738627020 | 19.157683 | 0.01 | 0.07 | 19.163665 | 19.163665 | 19.14464 | 0 |
| 1738540620 | 19.14464 | 0 | 0.00 | 19.14464 | 19.14464 | 19.14464 | 0 |
| 1738454220 | 19.14464 | 0 | 0.00 | 19.14464 | 19.14464 | 19.14464 | 0 |
| 1738367820 | 19.14464 | 0 | 0.00 | 19.14464 | 19.14464 | 19.14464 | 0 |
| 1738281420 | 19.14464 | -0.02 | -0.10 | 19.199361 | 19.199361 | 19.138429 | 0 |
| 1738195020 | 19.163286 | -0.01 | -0.05 | 19.131805 | 19.172151 | 19.131805 | 0 |
| 1738108620 | 19.172151 | -0.04 | -0.23 | 19.143514 | 19.216011 | 19.143514 | 0 |
| 1738022220 | 19.216011 | -0.03 | -0.16 | 19.264667 | 19.264667 | 19.216011 | 0 |
| 1737935820 | 19.246501 | 0 | 0.00 | 19.246501 | 19.246501 | 19.246501 | 0 |
| 1737849420 | 19.246501 | 0 | 0.00 | 19.246501 | 19.246501 | 19.246501 | 0 |
| 1737763020 | 19.246501 | 0.22 | 1.16 | 19.193857 | 19.246501 | 19.025616 | 0 |
| 1737676620 | 19.025616 | 0.04 | 0.22 | 19.065293 | 19.065293 | 18.983794 | 0 |
| 1737590220 | 18.983794 | -0.02 | -0.08 | 18.978102 | 18.999284 | 18.978102 | 0 |
| 1737503820 | 18.999284 | 0.24 | 1.29 | 18.993118 | 18.999284 | 18.757648 | 0 |
| 1737417420 | 18.757648 | 0 | 0.00 | 18.757648 | 18.757648 | 18.757648 | 0 |
| 1737331020 | 18.757648 | 0 | 0.00 | 18.757648 | 18.757648 | 18.757648 | 0 |
| 1737244620 | 18.757648 | 0 | 0.00 | 18.757648 | 18.757648 | 18.757648 | 0 |
| 1737158220 | 18.757648 | -0.08 | -0.45 | 18.823644 | 18.829756 | 18.757648 | 0 |
| 1737071820 | 18.841599 | 0.01 | 0.08 | 18.841599 | 18.841599 | 18.826967 | 0 |
| 1736985420 | 18.826967 | 0.07 | 0.39 | 18.789793 | 18.833784 | 18.795295 | 0 |
| 1736899020 | 18.754145 | -0 | -0.00 | 18.754145 | 18.754487 | 18.754145 | 0 |
| 1736812620 | 18.754487 | -0.2 | -1.06 | 18.705097 | 18.955362 | 18.705097 | 0 |
| 1736726220 | 18.955362 | 0 | 0.00 | 18.955362 | 18.955362 | 18.955362 | 0 |
| 1736639820 | 18.955362 | 0 | 0.00 | 18.955362 | 18.955362 | 18.955362 | 0 |
| 1736553420 | 18.955362 | 0 | 0.00 | 18.955362 | 18.955362 | 18.955362 | 0 |
| 1736467020 | 18.955362 | -0.04 | -0.21 | 19.03732 | 19.043677 | 18.955362 | 0 |
| 1736380620 | 18.995929 | -0.34 | -1.78 | 19.026766 | 19.340785 | 18.995929 | 0 |
| 1736294220 | 19.340785 | 0 | 0.00 | 19.340785 | 19.340785 | 19.340785 | 0 |
| 1736207820 | 19.340785 | -0.3 | -1.50 | 19.308764 | 19.340785 | 19.308764 | 0 |
| 1736121420 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1736035020 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735948620 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735862220 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735775820 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735689420 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735603020 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735516620 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735430220 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735343820 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735257420 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735171020 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1735084620 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734998220 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734911820 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734825420 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734739020 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734652620 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734566220 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734479820 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734393420 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734307020 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734220620 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734134220 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734047820 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1733961420 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1733875020 | 19.636094 | -0.03 | -0.14 | 19.636094 | 19.663925 | 19.636094 | 0 |
| 1733788620 | 19.663925 | 0.01 | 0.08 | 19.67031 | 19.67031 | 19.64897 | 0 |
| 1733702220 | 19.64897 | 0 | 0.00 | 19.64897 | 19.64897 | 19.64897 | 0 |
| 1733615820 | 19.64897 | 0 | 0.00 | 19.64897 | 19.64897 | 19.64897 | 0 |
| 1733529420 | 19.64897 | 0.01 | 0.04 | 19.64272 | 19.64897 | 19.64897 | 0 |
| 1733443020 | 19.64198 | 0.09 | 0.45 | 19.64198 | 19.64198 | 19.553196 | 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
