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 | 0.334685 | 1.80421283981 | 18.550195 | 19.03385 | 18.3329 | 0 | 0 | FX |
| 4 | 0.74693 | 4.11805082713 | 18.13795 | 19.03385 | 17.61925 | 0 | 0 | FX |
| 12 | 1.50428 | 8.65493711379 | 17.3806 | 19.03385 | 17.19331 | 0 | 0 | FX |
| 26 | 1.012375 | 5.66442700673 | 17.872505 | 19.03385 | 16.79935 | 0 | 0 | FX |
| 52 | 0.584225 | 3.1923720763 | 18.300655 | 19.43765 | 16.79935 | 0 | 0 | FX |
| 156 | 2.92323 | 18.3140840703 | 15.96165 | 19.92265 | 10.160669 | 0 | 0 | FX |
| 260 | 4.77178 | 33.8109982924 | 14.1131 | 19.92265 | 4.35115 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735603020 | 18.791 | 0.1 | 0.54 | 18.691195 | 18.85141 | 18.63 | 0 |
| 1735516620 | 18.689375 | -0.01 | -0.04 | 18.696705 | 18.71875 | 18.6475 | 0 |
| 1735430220 | 18.696705 | -0.03 | -0.16 | 18.726605 | 18.726605 | 18.696705 | 0 |
| 1735343760 | 18.726605 | -0.12 | -0.66 | 18.85094 | 18.8573 | 18.6227 | 0 |
| 1735257420 | 18.8505 | 0.15 | 0.83 | 18.69665 | 18.909775 | 18.5799 | 0 |
| 1735171020 | 18.696 | 0.01 | 0.03 | 18.69 | 19.03385 | 18.3329 | 0 |
| 1735084620 | 18.689995 | 0.14 | 0.76 | 18.5504 | 18.7076 | 18.50975 | 0 |
| 1734998220 | 18.54875 | 0.25 | 1.34 | 18.30235 | 18.74272 | 18.26572 | 0 |
| 1734911820 | 18.303225 | -0.01 | -0.03 | 18.30954 | 18.353 | 18.25325 | 0 |
| 1734825420 | 18.30954 | -0 | -0.00 | 18.309875 | 18.309875 | 18.30954 | 0 |
| 1734739020 | 18.309875 | -0.1 | -0.56 | 18.41325 | 18.42791 | 18.25985 | 0 |
| 1734652620 | 18.4134 | 0.08 | 0.42 | 18.33875 | 18.4376 | 18.135935 | 0 |
| 1734566220 | 18.3362 | 0.24 | 1.33 | 18.09385 | 18.46355 | 18.02305 | 0 |
| 1734479820 | 18.0955 | 0.24 | 1.36 | 17.85595 | 18.1699 | 17.8323 | 0 |
| 1734393420 | 17.8535 | -0.02 | -0.10 | 17.8563 | 17.9233 | 17.7502 | 0 |
| 1734307020 | 17.8715 | 0.01 | 0.03 | 17.854775 | 17.932275 | 17.854005 | 0 |
| 1734220620 | 17.8656 | 0 | 0.00 | 17.8656 | 17.8656 | 17.8656 | 0 |
| 1734134220 | 17.8656 | 0.08 | 0.42 | 17.7773 | 17.98951 | 17.77275 | 0 |
| 1734047820 | 17.7901 | 0.09 | 0.50 | 17.704 | 17.843455 | 17.61905 | 0 |
| 1733961420 | 17.7013 | -0.11 | -0.64 | 17.8175 | 17.90745 | 17.68405 | 0 |
| 1733875020 | 17.8162 | 0.03 | 0.18 | 17.7874 | 17.90485 | 17.7907 | 0 |
| 1733788620 | 17.7834 | -0.28 | -1.54 | 18.02585 | 18.05677 | 17.7037 | 0 |
| 1733702220 | 18.061455 | 0 | 0.00 | 18.061455 | 18.061455 | 18.061455 | 0 |
| 1733615820 | 18.061455 | 0 | 0.00 | 18.061455 | 18.061455 | 18.061455 | 0 |
| 1733529420 | 18.061455 | 0.04 | 0.21 | 18.0235 | 18.377645 | 17.93925 | 0 |
| 1733443020 | 18.023755 | -0.14 | -0.79 | 18.16745 | 18.1697 | 17.999835 | 0 |
| 1733356620 | 18.16661 | 0.05 | 0.29 | 18.1124 | 18.223695 | 18.076355 | 0 |
| 1733270220 | 18.1134 | -0.03 | -0.14 | 18.1392 | 18.1821 | 18.0512 | 0 |
| 1733183820 | 18.1396 | 0.04 | 0.22 | 18.10145 | 18.24419 | 18.07375 | 0 |
| 1733097420 | 18.100005 | 0.04 | 0.22 | 18.06054 | 18.1228 | 18.02525 | 0 |
| 1733011020 | 18.06054 | -0 | -0.00 | 18.060555 | 18.060555 | 18.06054 | 0 |
| 1732924620 | 18.060555 | -0.04 | -0.20 | 18.09829 | 18.08741 | 18.00525 | 0 |
| 1732838220 | 18.09585 | -0.09 | -0.50 | 18.1834 | 18.2671 | 18.04771 | 0 |
| 1732751820 | 18.1869 | -0.01 | -0.04 | 18.19529 | 18.2378 | 17.933645 | 0 |
| 1732665420 | 18.195 | 0.12 | 0.66 | 18.09825 | 18.22767 | 18.0527 | 0 |
| 1732579020 | 18.0752 | -0.08 | -0.44 | 18.0147 | 18.125 | 17.98335 | 0 |
| 1732492620 | 18.15566 | 0 | 0.00 | 18.15566 | 18.15566 | 18.15566 | 0 |
| 1732406220 | 18.15566 | 0.06 | 0.33 | 18.09614 | 18.15566 | 18.09614 | 0 |
| 1732319820 | 18.09614 | -0.02 | -0.08 | 18.117005 | 18.142555 | 18.0166 | 0 |
| 1732233420 | 18.1114 | -0.01 | -0.05 | 18.1203 | 18.1808 | 17.9697 | 0 |
| 1732147020 | 18.121 | 0.07 | 0.41 | 18.03091 | 18.1855 | 18.0254 | 0 |
| 1732060620 | 18.047445 | 0.1 | 0.54 | 17.9492 | 18.1755 | 17.93195 | 0 |
| 1731974220 | 17.9514 | 0.72 | 4.21 | 18.18615 | 18.1742 | 17.86529 | 0 |
| 1731887820 | 17.226455 | 0 | 0.00 | 17.226455 | 17.226455 | 17.226455 | 0 |
| 1731801420 | 17.226455 | -0.97 | -5.35 | 17.103575 | 17.226455 | 17.226455 | 0 |
| 1731715020 | 18.2 | -0.08 | -0.43 | 18.27843 | 18.3557 | 18.1047 | 0 |
| 1731628620 | 18.27843 | 0.04 | 0.24 | 18.23194 | 18.3959 | 17.950745 | 0 |
| 1731542220 | 18.23405 | 0.12 | 0.65 | 18.1155 | 18.2765 | 17.9335 | 0 |
| 1731455820 | 18.1161 | 0.19 | 1.08 | 17.918 | 18.1856 | 17.9441 | 0 |
| 1731369420 | 17.9224 | -0.54 | -2.93 | 17.626 | 18.27078 | 17.5602 | 0 |
| 1731283020 | 18.463855 | 0.58 | 3.26 | 18.463855 | 18.463855 | 18.463855 | 0 |
| 1731196620 | 17.88033 | 0 | 0.00 | 17.88033 | 17.88033 | 17.88033 | 0 |
| 1731110220 | 17.88033 | 0.57 | 3.32 | 17.3096 | 17.914185 | 17.34155 | 0 |
| 1731023820 | 17.30625 | -0.37 | -2.09 | 17.7249 | 17.60426 | 17.19331 | 0 |
| 1730937420 | 17.67645 | 0.28 | 1.61 | 17.4028 | 17.8225 | 17.551455 | 0 |
| 1730851020 | 17.3968 | -0.12 | -0.69 | 17.50905 | 17.52832 | 17.3647 | 0 |
| 1730764620 | 17.5179 | -0.08 | -0.47 | 17.59165 | 17.615 | 17.36682 | 0 |
| 1730678220 | 17.6 | -0.06 | -0.34 | 17.66024 | 17.6607 | 17.526815 | 0 |
| 1730591820 | 17.66024 | 0.01 | 0.06 | 17.650245 | 17.66024 | 17.65016 | 0 |
| 1730505420 | 17.650245 | 0.05 | 0.27 | 17.6007 | 17.807065 | 17.5248 | 0 |
| 1730419020 | 17.60282 | -0.05 | -0.30 | 17.6527 | 17.93713 | 17.27486 | 0 |
| 1730332620 | 17.65629 | -0.01 | -0.04 | 17.6641 | 17.7649 | 17.5371 | 0 |
| 1730246220 | 17.663 | -0.04 | -0.23 | 17.70101 | 17.74845 | 17.25625 | 0 |
| 1730159820 | 17.70336 | 0.04 | 0.20 | 17.66717 | 18.04415 | 17.6184 | 0 |
| 1730073420 | 17.66724 | -0 | -0.02 | 17.67098 | 17.67098 | 17.6314 | 0 |
| 1729986960 | 17.67098 | 0 | 0.00 | 17.67098 | 17.67098 | 17.67098 | 0 |
| 1729900620 | 17.67098 | 0.01 | 0.04 | 17.6639 | 17.74375 | 17.58592 | 0 |
| 1729814220 | 17.6634 | -0.13 | -0.72 | 17.79115 | 17.80902 | 17.6446 | 0 |
| 1729727820 | 17.79085 | 0.25 | 1.44 | 17.539 | 17.8683 | 17.49235 | 0 |
| 1729641420 | 17.5388 | -0.08 | -0.43 | 17.61594 | 17.66755 | 17.49795 | 0 |
| 1729555020 | 17.6147 | 0.02 | 0.12 | 17.59365 | 17.6802 | 17.5716 | 0 |
| 1729468620 | 17.5942 | -0 | -0.02 | 17.5985 | 17.61 | 17.554995 | 0 |
| 1729382220 | 17.5985 | 0 | 0.00 | 17.59836 | 17.5985 | 17.59836 | 0 |
| 1729295820 | 17.59836 | -0.06 | -0.31 | 17.6593 | 17.641425 | 17.54355 | 0 |
| 1729209420 | 17.6537 | 0.01 | 0.03 | 17.64937 | 17.79855 | 17.60761 | 0 |
| 1729123020 | 17.6484 | -0.01 | -0.05 | 17.65969 | 17.670755 | 17.5474 | 0 |
| 1729036620 | 17.6576 | 0.11 | 0.61 | 17.55385 | 17.691795 | 17.5611 | 0 |
| 1728950220 | 17.551 | 0.09 | 0.51 | 17.4604 | 17.6247 | 17.4078 | 0 |
| 1728863820 | 17.4625 | -0.04 | -0.21 | 17.487415 | 17.487415 | 17.3856 | 0 |
| 1728777420 | 17.499505 | 0 | 0.00 | 17.499505 | 17.499505 | 17.499505 | 0 |
| 1728691020 | 17.499505 | -0.03 | -0.15 | 17.5247 | 17.52485 | 17.3674 | 0 |
| 1728604620 | 17.52506 | -0.13 | -0.76 | 17.65385 | 17.654 | 17.48834 | 0 |
| 1728518220 | 17.66005 | 0.07 | 0.39 | 17.589205 | 17.735715 | 17.5246 | 0 |
| 1728431820 | 17.5913 | 0.2 | 1.17 | 17.38716 | 17.61145 | 17.39681 | 0 |
| 1728345420 | 17.3881 | -0.1 | -0.57 | 17.4856 | 17.50728 | 17.26955 | 0 |
| 1728259020 | 17.4883 | 0.01 | 0.03 | 17.4825 | 17.49875 | 17.47654 | 0 |
| 1728172620 | 17.4825 | 0.09 | 0.52 | 17.39204 | 17.51492 | 17.39204 | 0 |
| 1728086220 | 17.39204 | -0.1 | -0.58 | 17.49325 | 17.6079 | 17.39204 | 0 |
| 1727999820 | 17.4927 | 0.14 | 0.82 | 17.3539 | 17.5745 | 17.2268 | 0 |
| 1727913420 | 17.35 | -0.07 | -0.38 | 17.4062 | 17.4649 | 17.30388 | 0 |
| 1727827020 | 17.4156 | 0.13 | 0.74 | 17.2884 | 17.4874 | 17.21115 | 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
