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 | -0.5 | -2.32558139535 | 21.5 | 23.2 | 20.5 | 317549 | 21.57152323 | DE |
| 4 | 2 | 10.5263157895 | 19 | 23.2 | 19 | 385401 | 20.55869703 | DE |
| 12 | 4.75 | 29.2307692308 | 16.25 | 23.2 | 15.75 | 316476 | 18.78564837 | DE |
| 26 | 6.75 | 47.3684210526 | 14.25 | 23.2 | 14 | 485247 | 17.46648487 | DE |
| 52 | 8.75 | 71.4285714286 | 12.25 | 23.2 | 10.2 | 438562 | 16.08673532 | DE |
| 156 | 5 | 31.25 | 16 | 23.8 | 10.2 | 240757 | 16.45057743 | DE |
| 260 | 1 | 5 | 20 | 23.8 | 10.2 | 235867 | 17.02730679 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 20.5 | -0.5 | -2.38 | 20.5 | 21 | 20.5 | 186541 |
| 1739467800 | 21 | 0.5 | 2.44 | 20.5 | 21 | 20.5 | 255010 |
| 1739381400 | 20.5 | -2.5 | -10.87 | 22.5 | 23.2 | 20.5 | 404096 |
| 1739295000 | 23 | 0.5 | 2.22 | 22.5 | 23 | 22.5 | 179213 |
| 1739208600 | 22.5 | 0.9 | 4.17 | 21.5 | 22.5 | 21.5 | 562883 |
| 1738949400 | 21.6 | 0.1 | 0.47 | 21.5 | 21.6 | 21.5 | 252219 |
| 1738863000 | 21.5 | 0.1 | 0.47 | 21.2 | 21.7 | 21.2 | 1134413 |
| 1738776600 | 21.4 | 1.65 | 8.35 | 19.75 | 21.4 | 19.75 | 524624 |
| 1738690200 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 168877 |
| 1738603800 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 168879 |
| 1738344600 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 133304 |
| 1738258200 | 19.75 | 0.25 | 1.28 | 19.5 | 19.75 | 19.5 | 253270 |
| 1738171800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 19453 |
| 1738085400 | 19.5 | 0 | 0.00 | 19.75 | 19.75 | 19.5 | 211884 |
| 1737999000 | 19.5 | 0 | 0.00 | 19.75 | 19.75 | 19.5 | 463339 |
| 1737739800 | 19.5 | -1 | -4.88 | 20.5 | 20.5 | 19.5 | 1177208 |
| 1737653400 | 20.5 | 0.75 | 3.80 | 19.75 | 20.5 | 19.75 | 871254 |
| 1737567000 | 19.75 | 0.25 | 1.28 | 19.5 | 19.75 | 19.5 | 237122 |
| 1737480600 | 19.5 | 0.1 | 0.52 | 19 | 19.5 | 19 | 149544 |
| 1737394200 | 19.4 | 0.2 | 1.04 | 19 | 19.4 | 19 | 354877 |
| 1737135000 | 19.2 | 0.2 | 1.05 | 19 | 19.45 | 19 | 372930 |
| 1737048600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 260369 |
| 1736962200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 427646 |
| 1736875800 | 19 | -0.5 | -2.56 | 19 | 19.5 | 19 | 459905 |
| 1736789400 | 19.5 | 1.5 | 8.33 | 18 | 19.5 | 18 | 671653 |
| 1736530200 | 18 | 0.25 | 1.41 | 17.75 | 18 | 17.75 | 1695953 |
| 1736443800 | 17.75 | 0.25 | 1.43 | 17.5 | 17.75 | 17.5 | 476353 |
| 1736357400 | 17.5 | 0.5 | 2.94 | 17 | 17.5 | 17 | 324349 |
| 1736271000 | 17 | 0 | 0.00 | 17 | 17.5 | 17 | 27267 |
| 1736184600 | 17 | -0.25 | -1.45 | 17.25 | 17.25 | 17 | 478398 |
| 1735925400 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 150163 |
| 1735839000 | 17.25 | 0.75 | 4.55 | 16.5 | 17.25 | 16.35 | 244630 |
| 1735666200 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.35 | 211761 |
| 1735579800 | 16.5 | 0.25 | 1.54 | 16.25 | 16.5 | 16.05 | 234968 |
| 1735320600 | 16.25 | 0.25 | 1.56 | 16 | 16.25 | 15.75 | 132289 |
| 1735061400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 50149 |
| 1734975000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 79958 |
| 1734715800 | 16 | -0.5 | -3.03 | 16 | 16 | 16 | 264890 |
| 1734629400 | 16.5 | 0.25 | 1.54 | 16.25 | 16.5 | 16 | 232165 |
| 1734543000 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 134556 |
| 1734456600 | 16.25 | -0.25 | -1.52 | 16.25 | 16.5 | 16.25 | 146978 |
| 1734370200 | 16.5 | -0.5 | -2.94 | 16.5 | 16.5 | 16.25 | 75324 |
| 1734111000 | 17 | 0.8 | 4.94 | 16.25 | 17 | 16.25 | 108306 |
| 1734024600 | 16.2 | -0.05 | -0.31 | 16.25 | 16.25 | 16.2 | 538696 |
| 1733938200 | 16.25 | 0.25 | 1.56 | 16.25 | 16.25 | 16.25 | 245979 |
| 1733851800 | 16 | -0.2 | -1.23 | 16.25 | 16.25 | 16 | 181771 |
| 1733765400 | 16.2 | -0.55 | -3.28 | 16.75 | 16.75 | 16.2 | 264013 |
| 1733506200 | 16.75 | -0.25 | -1.47 | 17 | 17 | 16.75 | 125976 |
| 1733419800 | 17 | 0 | 0.00 | 17 | 17 | 16.75 | 87500 |
| 1733333400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 374128 |
| 1733247000 | 17 | 0 | 0.00 | 17.25 | 17.25 | 17 | 180256 |
| 1733160600 | 17 | 0 | 0.00 | 17.25 | 17.25 | 17 | 226523 |
| 1732901400 | 17 | -0.3 | -1.73 | 17 | 17.5 | 16.75 | 225732 |
| 1732815000 | 17.3 | 0.8 | 4.85 | 16.5 | 17.3 | 16.5 | 253322 |
| 1732728600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 35450 |
| 1732642200 | 16.5 | 0.3 | 1.85 | 16.5 | 16.5 | 16.5 | 1000 |
| 1732555800 | 16.2 | 0.2 | 1.25 | 16.25 | 16.5 | 16.2 | 329802 |
| 1732296600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 165963 |
| 1732210200 | 16 | -0.5 | -3.03 | 16.5 | 16.5 | 16 | 86767 |
| 1732123800 | 16.5 | 0.5 | 3.13 | 16 | 16.5 | 16 | 138962 |
| 1732037400 | 16 | 0.75 | 4.92 | 15.25 | 16 | 15.25 | 377893 |
| 1731951000 | 15.25 | 0.25 | 1.67 | 15 | 15.25 | 15 | 260629 |
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
