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 | -0.87 | -4.49612403101 | 19.35 | 21.96 | 18.098 | 6754104 | 19.5214061 | SP |
| 4 | 0.47 | 2.60966129928 | 18.01 | 21.96 | 16.82 | 2903841 | 18.66984332 | SP |
| 12 | 2 | 12.1359223301 | 16.48 | 21.96 | 15.28 | 1780129 | 17.68300153 | SP |
| 26 | 1.76 | 10.5263157895 | 16.72 | 21.96 | 14.7 | 1033564 | 17.34039737 | SP |
| 52 | -4.68 | -20.207253886 | 23.16 | 23.7201 | 14.7 | 682810 | 17.61486766 | SP |
| 156 | -6.8 | -26.8987341772 | 25.28 | 31.59 | 14.7 | 371594 | 19.52942189 | SP |
| 260 | -6.8 | -26.8987341772 | 25.28 | 31.59 | 14.7 | 371594 | 19.52942189 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 18.33 | -0.75 | -3.93 | 19.48 | 19.48 | 18.1815 | 2726712 |
| 1744324500 | 19.08 | 0.78 | 4.26 | 19.21 | 19.76 | 18.69 | 3272875 |
| 1744238100 | 18.3 | -3.28 | -15.20 | 21.63 | 21.6689 | 18.098 | 13480111 |
| 1744151700 | 21.58 | 0.99 | 4.81 | 20 | 21.96 | 19.6 | 3279405 |
| 1744065300 | 20.59 | 0.75 | 3.78 | 21.05 | 21.29 | 19.23 | 9170581 |
| 1743806100 | 19.84 | 1.34 | 7.24 | 19.35 | 19.935 | 18.81 | 4687935 |
| 1743719700 | 18.5 | 1.58 | 9.34 | 18.35 | 18.625 | 18.175 | 3301016 |
| 1743633300 | 16.92 | -0.05 | -0.29 | 17.12 | 17.12 | 16.82 | 2151394 |
| 1743546900 | 16.97 | -0.09 | -0.53 | 17.23 | 17.29 | 16.952 | 889828 |
| 1743460500 | 17.06 | -0.32 | -1.84 | 17.445 | 17.51 | 16.89 | 2313932 |
| 1743201300 | 17.38 | 0.46 | 2.72 | 17.1 | 17.4 | 16.94 | 1308264 |
| 1743114900 | 16.92 | -0.18 | -1.05 | 17.11 | 17.17 | 16.83 | 1579073 |
| 1743028500 | 17.1 | 0.17 | 1.00 | 16.95 | 17.18 | 16.83 | 1225411 |
| 1742942100 | 16.93 | -0.36 | -2.08 | 17.13 | 17.2 | 16.9 | 1674659 |
| 1742855700 | 17.29 | -0.19 | -1.09 | 17.24 | 17.43 | 17.24 | 1819999 |
| 1742596500 | 17.48 | -0.31 | -1.74 | 17.94 | 18.01 | 17.425 | 1534244 |
| 1742510100 | 17.79 | 0.1 | 0.57 | 17.83 | 17.95 | 17.53 | 1156552 |
| 1742423700 | 17.69 | -0.21 | -1.17 | 17.78 | 17.82 | 17.41 | 1029065 |
| 1742337300 | 17.9 | 0.1 | 0.56 | 17.79 | 18 | 17.715 | 1157473 |
| 1742250900 | 17.8 | -0.05 | -0.28 | 17.93 | 18.135 | 17.6949 | 1507769 |
| 1741991700 | 17.85 | -0.3 | -1.65 | 18.01 | 18.1701 | 17.79 | 1663832 |
| 1741905300 | 18.15 | 0.58 | 3.30 | 17.63 | 18.25 | 17.58 | 1501260 |
| 1741818900 | 17.57 | 0.3 | 1.74 | 17.33 | 17.72 | 17.2 | 1501776 |
| 1741732500 | 17.27 | 0.51 | 3.04 | 17.045 | 17.505 | 16.9 | 1782164 |
| 1741646100 | 16.76 | 0.78 | 4.88 | 16.245 | 16.985 | 16.245 | 1857775 |
| 1741390500 | 15.98 | -0.25 | -1.54 | 16.25 | 16.27 | 15.83 | 1138041 |
| 1741304100 | 16.23 | 0.03 | 0.19 | 16.329999 | 16.3701 | 16.07 | 1179610 |
| 1741217700 | 16.2 | 0.02 | 0.12 | 16.225 | 16.645 | 16.155 | 1327791 |
| 1741131300 | 16.18 | 0.14 | 0.87 | 16.04 | 16.2683 | 15.92 | 1594020 |
| 1741044900 | 16.04 | 0.25 | 1.58 | 15.82 | 16.154599 | 15.65 | 1369060 |
| 1740785700 | 15.79 | -0.3 | -1.86 | 16.12 | 16.27 | 15.775 | 1118617 |
| 1740699300 | 16.09 | 0.21 | 1.32 | 15.94 | 16.094999 | 15.75 | 1104805 |
| 1740612900 | 15.88 | 0.43 | 2.75 | 15.63 | 15.955 | 15.61 | 1031767 |
| 1740526500 | 15.455 | 0.01 | 0.03 | 15.31 | 15.5999 | 15.28 | 1090849 |
| 1740440100 | 15.45 | -0.09 | -0.58 | 15.52 | 15.59 | 15.34 | 995872 |
| 1740180900 | 15.54 | 0.01 | 0.06 | 15.53 | 15.57 | 15.3597 | 1031771 |
| 1740094500 | 15.53 | -0.04 | -0.26 | 15.58 | 15.621 | 15.4699 | 722283 |
| 1740008100 | 15.57 | -0.04 | -0.26 | 15.59 | 15.69 | 15.51 | 854472 |
| 1739921700 | 15.61 | 0.02 | 0.13 | 15.66 | 15.77 | 15.5501 | 700506 |
| 1739576100 | 15.59 | -0.2 | -1.27 | 15.82 | 15.82 | 15.55 | 507058 |
| 1739489700 | 15.79 | -0.3 | -1.86 | 16.079999 | 16.18 | 15.7299 | 990452 |
| 1739403300 | 16.09 | -0.3 | -1.83 | 16.5 | 16.52 | 16.079999 | 949172 |
| 1739316900 | 16.39 | -0.37 | -2.21 | 16.71 | 16.71 | 16.2 | 1030036 |
| 1739230500 | 16.76 | -0.01 | -0.06 | 16.61 | 16.7899 | 16.53 | 600763 |
| 1738971300 | 16.77 | 0.4 | 2.44 | 16.42 | 16.785 | 16.335 | 918035 |
| 1738884900 | 16.37 | -0.05 | -0.30 | 16.51 | 16.5596 | 16.329999 | 1073708 |
| 1738798500 | 16.42 | 0.02 | 0.12 | 16.69 | 16.7 | 16.399999 | 738826 |
| 1738712100 | 16.399999 | -0.33 | -1.97 | 16.78 | 16.82 | 16.37 | 933933 |
| 1738625700 | 16.73 | 0.54 | 3.34 | 16.6 | 16.88 | 16.472 | 1232907 |
| 1738366500 | 16.19 | 0.11 | 0.68 | 15.43 | 16.344999 | 15.42 | 2633535 |
| 1738280100 | 16.079999 | 0.12 | 0.75 | 16 | 16.0999 | 15.86 | 2238124 |
| 1738193700 | 15.96 | -0.06 | -0.37 | 16.28 | 16.3 | 15.9176 | 884210 |
| 1738107300 | 16.02 | -0.59 | -3.55 | 16.55 | 16.55 | 15.885 | 1297108 |
| 1738020900 | 16.61 | -0.56 | -3.26 | 17.05 | 17.05 | 16.4481 | 1444430 |
| 1737761700 | 17.17 | 0.1 | 0.59 | 17.01 | 17.26 | 16.96 | 636502 |
| 1737675300 | 17.07 | 0 | 0.00 | 17.07 | 17.07 | 17.07 | 0 |
| 1737588900 | 17.07 | -0.09 | -0.52 | 17.38 | 17.38 | 17.055 | 870097 |
| 1737502500 | 17.16 | 0.54 | 3.25 | 17.1 | 17.39 | 17.08 | 957261 |
| 1737156900 | 16.62 | -0.13 | -0.78 | 16.48 | 16.7319 | 16.469999 | 849664 |
| 1737070500 | 16.75 | 0.67 | 4.17 | 16.09 | 16.754999 | 16.079999 | 1219630 |
| 1736984100 | 16.079999 | -0.33 | -2.01 | 16.3 | 16.309999 | 16.045 | 727020 |
| 1736897700 | 16.41 | 0.08 | 0.49 | 16.3 | 16.4642 | 16.2099 | 773481 |
| 1736811300 | 16.329999 | 0.18 | 1.11 | 16.42 | 16.64 | 16.309999 | 803080 |
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
