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 | -0.085817 | -0.456709192522 | 18.790294 | 18.790294 | 18.633363 | 0 | 0 | FX |
| 4 | -0.015426 | -0.0824042731418 | 18.719903 | 18.964268 | 18.550895 | 0 | 0 | FX |
| 12 | 0.443015 | 2.42595581887 | 18.261462 | 18.964268 | 18.227708 | 0 | 0 | FX |
| 26 | 1.245535 | 7.13408063329 | 17.458942 | 18.964268 | 17.28688 | 0 | 0 | FX |
| 52 | 0.805204 | 4.49852907434 | 17.899273 | 18.964268 | 17.28688 | 0 | 0 | FX |
| 156 | 0.713675 | 3.96688819098 | 17.990802 | 19.799759 | 17.28688 | 0 | 0 | FX |
| 260 | 0.985734 | 5.56322759464 | 17.718743 | 19.799759 | 16.470826 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740009420 | 18.6418 | -0.02 | -0.12 | 18.678715 | 18.678715 | 18.6418 | 0 |
| 1739923020 | 18.663707 | 0.01 | 0.07 | 18.67831 | 18.67831 | 18.663707 | 0 |
| 1739836620 | 18.651045 | 0 | 0.02 | 18.633362 | 18.651045 | 18.633363 | 0 |
| 1739750220 | 18.647296 | 0 | 0.00 | 18.647296 | 18.647296 | 18.647296 | 0 |
| 1739663820 | 18.647296 | 0 | 0.00 | 18.647296 | 18.647296 | 18.647296 | 0 |
| 1739577420 | 18.647296 | -0.13 | -0.71 | 18.650234 | 18.70771 | 18.647296 | 0 |
| 1739491020 | 18.780508 | -0.06 | -0.31 | 18.790294 | 18.790294 | 18.780508 | 0 |
| 1739404620 | 18.838658 | 0.02 | 0.10 | 18.754705 | 18.838658 | 18.754705 | 0 |
| 1739318220 | 18.82019 | -0.01 | -0.03 | 18.843913 | 18.843913 | 18.82019 | 0 |
| 1739231820 | 18.825731 | 0.06 | 0.33 | 18.894313 | 18.876633 | 18.825731 | 0 |
| 1739145420 | 18.763102 | 0 | 0.00 | 18.763102 | 18.763102 | 18.763102 | 0 |
| 1739059020 | 18.763102 | 0 | 0.00 | 18.763102 | 18.763102 | 18.763102 | 0 |
| 1738972620 | 18.763102 | 0.04 | 0.23 | 18.675847 | 18.763102 | 18.675847 | 0 |
| 1738886220 | 18.720286 | -0.01 | -0.03 | 18.741558 | 18.741558 | 18.720286 | 0 |
| 1738799820 | 18.725807 | -0.06 | -0.31 | 18.693273 | 18.725807 | 18.693273 | 0 |
| 1738713420 | 18.783995 | 0.22 | 1.18 | 18.609427 | 18.783995 | 18.609427 | 0 |
| 1738627020 | 18.564373 | -0.4 | -2.11 | 18.921756 | 18.921756 | 18.564373 | 0 |
| 1738540620 | 18.964268 | 0.3 | 1.61 | 18.69433 | 18.964268 | 18.69433 | 0 |
| 1738454220 | 18.663262 | 0 | 0.00 | 18.663262 | 18.663262 | 18.663262 | 0 |
| 1738367820 | 18.663262 | 0.06 | 0.34 | 18.615239 | 18.663262 | 18.615239 | 0 |
| 1738281420 | 18.599216 | -0.04 | -0.20 | 18.592219 | 18.599216 | 18.592219 | 0 |
| 1738195020 | 18.637292 | 0.03 | 0.17 | 18.583485 | 18.637292 | 18.57618 | 0 |
| 1738108620 | 18.605522 | 0.05 | 0.29 | 18.684819 | 18.684819 | 18.605522 | 0 |
| 1738022220 | 18.550895 | -0.05 | -0.29 | 18.640034 | 18.640034 | 18.550895 | 0 |
| 1737935820 | 18.605627 | 0 | 0.00 | 18.605627 | 18.605627 | 18.605627 | 0 |
| 1737849420 | 18.605627 | 0 | 0.00 | 18.605627 | 18.605627 | 18.605627 | 0 |
| 1737763020 | 18.605627 | -0.05 | -0.29 | 18.626218 | 18.626218 | 18.605627 | 0 |
| 1737676620 | 18.660254 | 0.01 | 0.04 | 18.719903 | 18.719903 | 18.660254 | 0 |
| 1737590220 | 18.653207 | -0.08 | -0.41 | 18.629852 | 18.653207 | 18.629852 | 0 |
| 1737503820 | 18.73035 | -0.04 | -0.24 | 18.68455 | 18.73035 | 18.68455 | 0 |
| 1737417420 | 18.77498 | -0.1 | -0.55 | 18.905656 | 18.905656 | 18.77498 | 0 |
| 1737331020 | 18.879239 | 0 | 0.00 | 18.879239 | 18.879239 | 18.879239 | 0 |
| 1737244620 | 18.879239 | -0.01 | -0.03 | 18.879239 | 18.885286 | 18.879239 | 0 |
| 1737158220 | 18.885286 | 0.11 | 0.60 | 18.732351 | 18.885286 | 18.732352 | 0 |
| 1737071820 | 18.772608 | -0 | -0.03 | 18.801416 | 18.801416 | 18.772608 | 0 |
| 1736985420 | 18.77751 | -0.04 | -0.24 | 18.716323 | 18.77751 | 18.716323 | 0 |
| 1736899020 | 18.822311 | 0.07 | 0.35 | 18.651914 | 18.822311 | 18.651914 | 0 |
| 1736812620 | 18.757052 | -0.02 | -0.08 | 18.798695 | 18.798695 | 18.757052 | 0 |
| 1736726220 | 18.772485 | 0 | 0.00 | 18.772485 | 18.772485 | 18.772485 | 0 |
| 1736639820 | 18.772485 | 0.08 | 0.44 | 18.772485 | 18.772485 | 18.689756 | 0 |
| 1736553420 | 18.689756 | 0.06 | 0.32 | 18.628602 | 18.689756 | 18.628602 | 0 |
| 1736467020 | 18.629325 | 0.16 | 0.87 | 18.419879 | 18.629325 | 18.419879 | 0 |
| 1736380620 | 18.469031 | 0.01 | 0.05 | 18.559051 | 18.559051 | 18.469031 | 0 |
| 1736294220 | 18.459025 | -0.18 | -0.96 | 18.693047 | 18.693047 | 18.459025 | 0 |
| 1736207820 | 18.63793 | 0.05 | 0.29 | 18.588842 | 18.63793 | 18.588842 | 0 |
| 1736121420 | 18.584516 | 0 | 0.00 | 18.584516 | 18.584516 | 18.584516 | 0 |
| 1736035020 | 18.584516 | -0.03 | -0.19 | 18.584516 | 18.619356 | 18.584516 | 0 |
| 1735948620 | 18.619356 | 0.18 | 0.96 | 18.552996 | 18.619356 | 18.552996 | 0 |
| 1735862220 | 18.442194 | 0.03 | 0.14 | 18.442194 | 18.442194 | 18.416742 | 0 |
| 1735775820 | 18.416742 | 0.03 | 0.16 | 18.416742 | 18.416742 | 18.416742 | 0 |
| 1735689420 | 18.388077 | 0 | 0.00 | 18.388077 | 18.388077 | 18.388077 | 0 |
| 1735603020 | 18.388077 | -0.07 | -0.40 | 18.463205 | 18.463205 | 18.388077 | 0 |
| 1735516620 | 18.461612 | 0 | 0.00 | 18.461612 | 18.461612 | 18.461612 | 0 |
| 1735430220 | 18.461612 | 0.02 | 0.11 | 18.461612 | 18.461612 | 18.44083 | 0 |
| 1735343760 | 18.44083 | 0.02 | 0.11 | 18.44083 | 18.44083 | 18.420976 | 0 |
| 1735257420 | 18.420976 | 0 | 0.00 | 18.420976 | 18.420976 | 18.420976 | 0 |
| 1735171020 | 18.420976 | -0.02 | -0.10 | 18.432484 | 18.432484 | 18.420976 | 0 |
| 1735084620 | 18.439307 | 0.01 | 0.04 | 18.40466 | 18.439307 | 18.40466 | 0 |
| 1734998220 | 18.431236 | 0.09 | 0.47 | 18.341142 | 18.431236 | 18.341142 | 0 |
| 1734911820 | 18.345713 | 0 | 0.00 | 18.345713 | 18.345713 | 18.345713 | 0 |
| 1734825420 | 18.345713 | -0.07 | -0.37 | 18.345713 | 18.414457 | 18.345713 | 0 |
| 1734739020 | 18.414457 | -0.01 | -0.08 | 18.496736 | 18.496736 | 18.414457 | 0 |
| 1734652620 | 18.428895 | 0.05 | 0.29 | 18.584126 | 18.584126 | 18.428895 | 0 |
| 1734566220 | 18.376086 | 0.07 | 0.39 | 18.285431 | 18.376086 | 18.285431 | 0 |
| 1734479820 | 18.304167 | 0.02 | 0.11 | 18.241695 | 18.306609 | 18.241695 | 0 |
| 1734393420 | 18.2834 | 0.01 | 0.06 | 18.227708 | 18.2834 | 18.227708 | 0 |
| 1734307020 | 18.271741 | 0 | 0.00 | 18.271741 | 18.271741 | 18.271741 | 0 |
| 1734220620 | 18.271741 | 0 | 0.00 | 18.271741 | 18.271741 | 18.271741 | 0 |
| 1734134220 | 18.271741 | -0 | -0.00 | 18.324884 | 18.3283 | 18.271741 | 0 |
| 1734047820 | 18.272593 | 0.01 | 0.04 | 18.28046 | 18.28046 | 18.272593 | 0 |
| 1733961420 | 18.265335 | -0.05 | -0.30 | 18.30427 | 18.30427 | 18.265335 | 0 |
| 1733875020 | 18.319486 | -0.04 | -0.23 | 18.36812 | 18.362202 | 18.319486 | 0 |
| 1733788620 | 18.361854 | 0 | 0.01 | 18.401512 | 18.401512 | 18.346209 | 0 |
| 1733702220 | 18.360361 | 0 | 0.00 | 18.360361 | 18.360361 | 18.360361 | 0 |
| 1733615820 | 18.360361 | 0.02 | 0.08 | 18.360361 | 18.360361 | 18.345009 | 0 |
| 1733529420 | 18.345009 | 0.01 | 0.07 | 18.264481 | 18.345009 | 18.264481 | 0 |
| 1733443020 | 18.332565 | 0.01 | 0.05 | 18.298309 | 18.332565 | 18.298309 | 0 |
| 1733356620 | 18.322886 | 0.01 | 0.06 | 18.329525 | 18.329525 | 18.322886 | 0 |
| 1733270220 | 18.312269 | 0.05 | 0.27 | 18.330727 | 18.330727 | 18.312269 | 0 |
| 1733183820 | 18.262645 | -0 | -0.02 | 18.356639 | 18.356639 | 18.262645 | 0 |
| 1733097420 | 18.266005 | 0 | 0.00 | 18.266005 | 18.266005 | 18.266005 | 0 |
| 1733011020 | 18.266005 | -0.05 | -0.25 | 18.266005 | 18.311947 | 18.266005 | 0 |
| 1732924620 | 18.311947 | 0 | 0.02 | 18.2927 | 18.311947 | 18.2927 | 0 |
| 1732838220 | 18.307696 | -0.02 | -0.09 | 18.261462 | 18.307696 | 18.261462 | 0 |
| 1732751820 | 18.323505 | 0.1 | 0.56 | 18.321476 | 18.323505 | 18.321476 | 0 |
| 1732665420 | 18.222083 | -0.06 | -0.34 | 18.324517 | 18.324517 | 18.222083 | 0 |
| 1732579020 | 18.284378 | 0.03 | 0.17 | 18.134269 | 18.284378 | 18.134269 | 0 |
| 1732492620 | 18.253697 | 0 | 0.00 | 18.253697 | 18.253697 | 18.253697 | 0 |
| 1732406220 | 18.253697 | 0 | 0.00 | 18.253697 | 18.253697 | 18.253697 | 0 |
| 1732319820 | 18.253697 | 0.04 | 0.24 | 18.293632 | 18.293632 | 18.253697 | 0 |
| 1732233420 | 18.209124 | 0.01 | 0.04 | 18.215007 | 18.214834 | 18.209124 | 0 |
| 1732147020 | 18.201113 | 0.02 | 0.14 | 18.109433 | 18.201113 | 18.109433 | 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
