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 | -0.24 | -0.914634146341 | 26.24 | 27.2404 | 23.9 | 2053268 | 25.89805931 | CS |
| 4 | 3.11 | 13.5867190913 | 22.89 | 28.64 | 22.29 | 2008619 | 25.56516428 | CS |
| 12 | 10.45 | 67.2025723473 | 15.55 | 28.64 | 14.647 | 1535202 | 21.5122549 | CS |
| 26 | 10.42 | 66.8806161746 | 15.58 | 28.64 | 13.87 | 1503531 | 19.87868296 | CS |
| 52 | -3.49 | -11.8345201763 | 29.49 | 33.4 | 13.87 | 1391450 | 21.55381937 | CS |
| 156 | -43.07 | -62.3570291009 | 69.07 | 69.25 | 5.46 | 1105289 | 18.53582237 | CS |
| 260 | -2 | -7.14285714286 | 28 | 144.8065 | 5.46 | 803375 | 29.33234491 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 26.06 | -1.02 | -3.77 | 26.12 | 26.98 | 25.46 | 1695073 |
| 1741390500 | 27.08 | 0.62 | 2.34 | 26.32 | 27.2404 | 25.64 | 1523448 |
| 1741304100 | 26.46 | -0.2 | -0.75 | 26.2 | 27.24 | 25.5235 | 1460390 |
| 1741217700 | 26.66 | 1.12 | 4.39 | 26.2547 | 26.98 | 25.88 | 1990554 |
| 1741131300 | 25.54 | 1.23 | 5.06 | 24.13 | 26.21 | 23.9 | 3468262 |
| 1741044900 | 24.31 | -1.63 | -6.28 | 26.24 | 26.27 | 23.96 | 1823684 |
| 1740785700 | 25.94 | -0.16 | -0.61 | 25.705 | 26.95 | 25.2 | 1758446 |
| 1740699300 | 26.1 | -1.59 | -5.74 | 28.07 | 28.52 | 26.06 | 2734322 |
| 1740612900 | 27.69 | 4.75 | 20.71 | 27.67 | 28.64 | 26.55 | 5783075 |
| 1740526500 | 22.94 | -0.55 | -2.34 | 23.47 | 23.5 | 22.29 | 1662986 |
| 1740440100 | 23.49 | -2.55 | -9.79 | 25.705 | 25.79 | 23.45 | 2203642 |
| 1740180900 | 26.04 | -0.76 | -2.84 | 27.45 | 27.6 | 25.65 | 1688306 |
| 1740094500 | 26.8 | 0.36 | 1.36 | 27.9556 | 27.96 | 26.4 | 1802781 |
| 1740008100 | 26.44 | 2.36 | 9.80 | 24 | 27.43 | 23.95 | 3366659 |
| 1739921700 | 24.08 | 0.3 | 1.26 | 23.8973 | 24.44 | 23.19 | 1243548 |
| 1739576100 | 23.78 | 0.58 | 2.50 | 23.265 | 23.94 | 23.1048 | 1012538 |
| 1739489700 | 23.2 | 0.29 | 1.27 | 22.96 | 23.4767 | 22.67 | 973805 |
| 1739403300 | 22.91 | -0.14 | -0.61 | 22.62 | 23.03 | 22.38 | 1135912 |
| 1739316900 | 23.05 | -0.31 | -1.33 | 22.95 | 23.27 | 22.74 | 986997 |
| 1739230500 | 23.36 | 0.6 | 2.64 | 22.89 | 23.51 | 22.73 | 1544405 |
| 1738971300 | 22.76 | -0.25 | -1.09 | 22.7083 | 22.82 | 22.03 | 1581616 |
| 1738884900 | 23.01 | 2.16 | 10.36 | 20.91 | 23.25 | 20.91 | 2897803 |
| 1738798500 | 20.85 | 0.15 | 0.72 | 20.51 | 21.14 | 20.45 | 1092029 |
| 1738712100 | 20.7 | 0.78 | 3.92 | 20 | 21.06 | 19.96 | 1185790 |
| 1738625700 | 19.92 | -0.63 | -3.07 | 20.08 | 20.49 | 19.85 | 1215728 |
| 1738366500 | 20.55 | 0.01 | 0.05 | 20.65 | 21.7299 | 20.51 | 2516171 |
| 1738280100 | 20.54 | 3.06 | 17.51 | 19.53 | 21.1394 | 19 | 4641201 |
| 1738193700 | 17.48 | 0.58 | 3.43 | 17.37 | 17.6 | 16.96 | 558369 |
| 1738107300 | 16.9 | -0.32 | -1.86 | 17.26 | 17.34 | 16.8048 | 1163248 |
| 1738020900 | 17.22 | -1.38 | -7.42 | 17.9 | 17.965 | 16.82 | 1343190 |
| 1737761700 | 18.6 | -0.09 | -0.48 | 18.5 | 18.8 | 18.23 | 735628 |
| 1737675300 | 18.69 | 0 | 0.00 | 18.69 | 18.69 | 18.69 | 0 |
| 1737588900 | 18.69 | 0.1 | 0.54 | 18.64 | 19.38 | 18.57 | 926681 |
| 1737502500 | 18.59 | 0.95 | 5.39 | 17.78 | 18.82 | 17.29 | 1234384 |
| 1737156900 | 17.64 | -0.04 | -0.23 | 18 | 18.1 | 17.58 | 675624 |
| 1737070500 | 17.68 | -0.21 | -1.17 | 18.075 | 18.37 | 17.04 | 1220726 |
| 1736984100 | 17.89 | 0.03 | 0.17 | 18.39 | 18.49 | 17.79 | 1844757 |
| 1736897700 | 17.86 | 2.37 | 15.30 | 16.5 | 17.99 | 16.44 | 2953356 |
| 1736811300 | 15.49 | -0.13 | -0.83 | 15.19 | 15.53 | 14.97 | 710540 |
| 1736552100 | 15.62 | 0.21 | 1.36 | 15.435 | 15.76 | 15.24 | 1134012 |
| 1736379300 | 15.41 | -0.74 | -4.58 | 15.87 | 15.9893 | 15.32 | 774045 |
| 1736292900 | 16.149999 | 0.28 | 1.76 | 16.26 | 16.329999 | 15.79 | 869232 |
| 1736206500 | 15.87 | 0.37 | 2.39 | 16.104 | 16.5 | 15.815 | 1141947 |
| 1735947300 | 15.5 | -0.07 | -0.45 | 16.09 | 16.126 | 15.38 | 1047327 |
| 1735860900 | 15.57 | 0.47 | 3.11 | 15.21 | 15.77 | 15.18 | 978571 |
| 1735688100 | 15.1 | 0.03 | 0.20 | 15 | 15.2745 | 14.93 | 1114857 |
| 1735601700 | 15.07 | -0.13 | -0.86 | 15.03 | 15.14 | 14.647 | 992521 |
| 1735342500 | 15.2 | -0.46 | -2.94 | 15.5556 | 15.58 | 15.06 | 891901 |
| 1735256100 | 15.66 | 0.28 | 1.82 | 15.3 | 15.69 | 15.1 | 747469 |
| 1735077840 | 15.38 | 0.09 | 0.59 | 15.31 | 15.49 | 15.2 | 363453 |
| 1734996900 | 15.29 | 0.38 | 2.55 | 15.06 | 15.3 | 14.97 | 588961 |
| 1734737700 | 14.91 | -0.3 | -1.97 | 14.88 | 15.18 | 14.71 | 1124775 |
| 1734651300 | 15.21 | 0.05 | 0.33 | 15.7496 | 15.89 | 15.13 | 1466595 |
| 1734564900 | 15.16 | -0.14 | -0.92 | 15.47 | 16.19 | 14.9 | 1442918 |
| 1734478500 | 15.3 | 0.06 | 0.39 | 15.11 | 15.51 | 15.0641 | 809176 |
| 1734392100 | 15.24 | -0.35 | -2.25 | 15.55 | 15.6218 | 15.21 | 752529 |
| 1734132900 | 15.59 | 0.33 | 2.16 | 15.285 | 15.62 | 15.242 | 1407304 |
| 1734046500 | 15.26 | -0.34 | -2.18 | 15.33 | 15.6 | 15.2 | 835206 |
| 1733960100 | 15.6 | -0.18 | -1.14 | 15.895 | 16.1 | 15.495 | 1197761 |
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
