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 | 0.3375 | 1.78803210511 | 18.8755 | 19.277 | 18.7745 | 0 | 0 | FX |
| 4 | 0.428 | 2.27841362789 | 18.785 | 19.277 | 18.3985 | 0 | 0 | FX |
| 12 | 1.35 | 7.55752113307 | 17.863 | 19.277 | 17.514 | 0 | 0 | FX |
| 26 | -2.151 | -10.0683392623 | 21.364 | 21.536 | 17.514 | 0 | 0 | FX |
| 52 | -1.0495 | -5.17951881555 | 20.2625 | 22.3585 | 17.514 | 0 | 0 | FX |
| 156 | 3.5935 | 23.0064982874 | 15.6195 | 22.4115 | 14.7815 | 0 | 0 | FX |
| 260 | 3.6195 | 23.2115945747 | 15.5935 | 22.4115 | 12.837 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732233420 | 19.2225 | 0.06 | 0.33 | 19.157 | 19.2545 | 19.0945 | 0 |
| 1732147020 | 19.1595 | 0.02 | 0.09 | 19.1455 | 19.26 | 19.12 | 0 |
| 1732060620 | 19.142 | 0.17 | 0.90 | 18.973 | 19.277 | 18.8945 | 0 |
| 1731974220 | 18.9715 | -0.04 | -0.21 | 19.017 | 19.0445 | 18.8735 | 0 |
| 1731887820 | 19.0105 | -0.02 | -0.08 | 19.0305 | 19.0575 | 18.9975 | 0 |
| 1731801420 | 19.0255 | 0 | 0.00 | 19.0255 | 19.0255 | 19.0255 | 0 |
| 1731715020 | 19.0255 | 0.15 | 0.81 | 18.8755 | 19.068 | 18.7745 | 0 |
| 1731628620 | 18.8735 | 0.07 | 0.36 | 18.8035 | 18.926 | 18.655 | 0 |
| 1731542220 | 18.805 | 0.01 | 0.07 | 18.792 | 18.877 | 18.6745 | 0 |
| 1731455820 | 18.7915 | -0.11 | -0.58 | 18.8915 | 19.0065 | 18.6995 | 0 |
| 1731369420 | 18.902 | 0.04 | 0.22 | 18.8565 | 18.943 | 18.73 | 0 |
| 1731283020 | 18.86 | 0.04 | 0.19 | 18.8655 | 18.8695 | 18.8105 | 0 |
| 1731196620 | 18.825 | 0 | 0.00 | 18.825 | 18.825 | 18.825 | 0 |
| 1731110220 | 18.825 | -0.11 | -0.57 | 18.926 | 19.02 | 18.737 | 0 |
| 1731023820 | 18.932 | -0 | -0.01 | 18.933 | 18.997 | 18.8 | 0 |
| 1730937420 | 18.934 | 0.38 | 2.04 | 18.5575 | 19.0675 | 18.3985 | 0 |
| 1730851020 | 18.556 | -0.1 | -0.56 | 18.661 | 18.726 | 18.4345 | 0 |
| 1730764620 | 18.6605 | -0.02 | -0.11 | 18.6775 | 18.739 | 18.5615 | 0 |
| 1730678220 | 18.6805 | 0.1 | 0.53 | 18.6265 | 18.6905 | 18.5825 | 0 |
| 1730591820 | 18.5825 | 0 | 0.00 | 18.5825 | 18.5825 | 18.5825 | 0 |
| 1730505420 | 18.5825 | -0.13 | -0.70 | 18.7155 | 18.843 | 18.5605 | 0 |
| 1730419020 | 18.714 | 0.09 | 0.48 | 18.631 | 18.805 | 18.6325 | 0 |
| 1730332620 | 18.624 | -0.05 | -0.28 | 18.677 | 18.7815 | 18.554 | 0 |
| 1730246220 | 18.6755 | 0.02 | 0.11 | 18.6575 | 18.806 | 18.651 | 0 |
| 1730159820 | 18.6545 | -0.09 | -0.50 | 18.7485 | 18.7435 | 18.6105 | 0 |
| 1730073420 | 18.749 | 0.01 | 0.08 | 18.73 | 18.763 | 18.7155 | 0 |
| 1729986960 | 18.7345 | 0 | 0.00 | 18.7345 | 18.7345 | 18.7345 | 0 |
| 1729900620 | 18.7345 | -0.05 | -0.27 | 18.785 | 18.8865 | 18.685 | 0 |
| 1729814220 | 18.785 | -0.07 | -0.38 | 18.8535 | 18.939 | 18.7195 | 0 |
| 1729727820 | 18.8565 | 0.27 | 1.46 | 18.581 | 18.861 | 18.5475 | 0 |
| 1729641420 | 18.5845 | 0 | 0.02 | 18.5975 | 18.73 | 18.5385 | 0 |
| 1729555020 | 18.5815 | 0.04 | 0.21 | 18.5415 | 18.6365 | 18.435 | 0 |
| 1729468620 | 18.5425 | 0.02 | 0.12 | 18.5435 | 18.5775 | 18.521 | 0 |
| 1729382220 | 18.521 | 0 | 0.00 | 18.521 | 18.521 | 18.521 | 0 |
| 1729295820 | 18.521 | -0.13 | -0.70 | 18.6545 | 18.752 | 18.4835 | 0 |
| 1729209420 | 18.651 | 0.09 | 0.48 | 18.5625 | 18.66 | 18.402 | 0 |
| 1729123020 | 18.562 | -0.09 | -0.49 | 18.652 | 18.7065 | 18.478 | 0 |
| 1729036620 | 18.6535 | -0.26 | -1.36 | 18.918 | 18.994 | 18.599 | 0 |
| 1728950220 | 18.911 | -0.14 | -0.72 | 19.048 | 19.0725 | 18.906 | 0 |
| 1728863820 | 19.0485 | 0.02 | 0.08 | 19.0175 | 19.0495 | 19.011 | 0 |
| 1728777420 | 19.033 | 0 | 0.00 | 19.033 | 19.033 | 19.033 | 0 |
| 1728691020 | 19.033 | 0.16 | 0.86 | 18.874 | 19.046 | 18.8275 | 0 |
| 1728604620 | 18.8705 | 0.14 | 0.75 | 18.7335 | 18.885 | 18.6635 | 0 |
| 1728518220 | 18.7305 | -0.07 | -0.36 | 18.7995 | 18.8945 | 18.7025 | 0 |
| 1728431820 | 18.798 | -0.18 | -0.96 | 18.9865 | 18.986 | 18.7425 | 0 |
| 1728345420 | 18.981 | 0.01 | 0.06 | 18.9715 | 19.101 | 18.842 | 0 |
| 1728259020 | 18.9695 | 0 | 0.01 | 18.9805 | 18.988 | 18.9655 | 0 |
| 1728172620 | 18.9675 | 0 | 0.00 | 18.9675 | 18.9675 | 18.9675 | 0 |
| 1728086220 | 18.9675 | 0.16 | 0.83 | 18.812 | 19.161 | 18.771 | 0 |
| 1727999820 | 18.8105 | 0.16 | 0.88 | 18.656 | 18.876 | 18.587 | 0 |
| 1727913420 | 18.647 | 0.32 | 1.75 | 18.3195 | 18.743 | 18.293 | 0 |
| 1727827020 | 18.326 | 0.21 | 1.15 | 18.1135 | 18.3625 | 18.0975 | 0 |
| 1727740620 | 18.1175 | 0.03 | 0.18 | 18.0885 | 18.1955 | 18.0175 | 0 |
| 1727654220 | 18.085 | 0.04 | 0.24 | 18.0275 | 18.106 | 18.0195 | 0 |
| 1727567760 | 18.0425 | 0 | 0.00 | 18.0425 | 18.0425 | 18.0425 | 0 |
| 1727481360 | 18.0425 | -0.01 | -0.07 | 18.055 | 18.2495 | 18.001 | 0 |
| 1727395020 | 18.0555 | -0.02 | -0.08 | 18.0695 | 18.247 | 17.948 | 0 |
| 1727308620 | 18.0705 | -0.17 | -0.94 | 18.2435 | 18.269 | 18.0145 | 0 |
| 1727222220 | 18.2425 | -0.04 | -0.24 | 18.2885 | 18.394 | 18.224 | 0 |
| 1727135820 | 18.286 | 0.11 | 0.62 | 18.177 | 18.3785 | 18.0955 | 0 |
| 1727049420 | 18.173 | 0.04 | 0.21 | 18.1555 | 18.175 | 18.1345 | 0 |
| 1726963020 | 18.1345 | 0 | 0.00 | 18.1345 | 18.1345 | 18.1345 | 0 |
| 1726876620 | 18.1345 | -0.16 | -0.87 | 18.295 | 18.31 | 18.0985 | 0 |
| 1726790220 | 18.2935 | -0.15 | -0.80 | 18.4495 | 18.484 | 18.2605 | 0 |
| 1726703820 | 18.4415 | -0.11 | -0.58 | 18.55 | 18.589 | 18.2935 | 0 |
| 1726617420 | 18.5495 | 0.11 | 0.59 | 18.441 | 18.603 | 18.274 | 0 |
| 1726531020 | 18.44 | -0.15 | -0.81 | 18.6 | 18.542 | 18.266 | 0 |
| 1726444620 | 18.59 | 0.03 | 0.18 | 18.5465 | 18.6055 | 18.5375 | 0 |
| 1726358220 | 18.5565 | 0 | 0.00 | 18.5565 | 18.5565 | 18.5565 | 0 |
| 1726271820 | 18.5565 | 0.28 | 1.55 | 18.272 | 18.5845 | 18.1995 | 0 |
| 1726185420 | 18.2725 | 0.12 | 0.66 | 18.1535 | 18.349 | 18.0585 | 0 |
| 1726099020 | 18.153 | 0.23 | 1.27 | 17.926 | 18.2235 | 17.8365 | 0 |
| 1726012620 | 17.9245 | -0.15 | -0.82 | 18.0725 | 18.116 | 17.873 | 0 |
| 1725926220 | 18.072 | 0.27 | 1.51 | 17.801 | 18.1175 | 17.791 | 0 |
| 1725839820 | 17.8025 | 0.02 | 0.13 | 17.8205 | 17.828 | 17.7745 | 0 |
| 1725753420 | 17.779 | 0 | 0.00 | 17.779 | 17.779 | 17.779 | 0 |
| 1725667020 | 17.779 | -0.01 | -0.08 | 17.7895 | 18 | 17.7185 | 0 |
| 1725580620 | 17.7925 | 0 | 0.03 | 17.78 | 17.837 | 17.514 | 0 |
| 1725494220 | 17.7875 | -0.21 | -1.19 | 17.999 | 18.034 | 17.7715 | 0 |
| 1725407820 | 18.0015 | 0.14 | 0.76 | 17.865 | 18.072 | 17.8035 | 0 |
| 1725321420 | 17.866 | -0.16 | -0.90 | 18.038 | 18.081 | 17.8635 | 0 |
| 1725235020 | 18.0285 | 0 | 0.00 | 18.0285 | 18.0285 | 18.0285 | 0 |
| 1725148620 | 18.0285 | 0 | 0.00 | 18.0285 | 18.0285 | 18.0285 | 0 |
| 1725062220 | 18.0285 | 0.17 | 0.93 | 17.863 | 18.0995 | 17.853 | 0 |
| 1724975820 | 17.8615 | -0.12 | -0.64 | 17.98 | 18.115 | 17.801 | 0 |
| 1724889420 | 17.977 | 0.21 | 1.17 | 17.7735 | 18.243 | 17.8265 | 0 |
| 1724803020 | 17.769 | -0.45 | -2.45 | 18.2195 | 18.267 | 17.746 | 0 |
| 1724716620 | 18.215 | -0.09 | -0.49 | 18.2945 | 18.474 | 18.1755 | 0 |
| 1724630220 | 18.304 | -0.1 | -0.53 | 18.376 | 18.402 | 18.211 | 0 |
| 1724543820 | 18.402 | 0 | 0.00 | 18.402 | 18.402 | 18.402 | 0 |
| 1724457420 | 18.402 | 0.25 | 1.40 | 18.1545 | 18.509 | 18.106 | 0 |
| 1724371020 | 18.148 | -0.11 | -0.62 | 18.254 | 18.3485 | 18.129 | 0 |
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
