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 | 0.85 | 4.56989247312 | 18.6 | 20.53 | 18.12 | 156225 | 19.48309764 | CS |
| 4 | 5.66 | 41.0442349529 | 13.79 | 20.53 | 13.6101 | 182189 | 17.55135919 | CS |
| 12 | -7.425 | -27.6279069767 | 26.875 | 28.5 | 13.6101 | 262405 | 19.2478889 | CS |
| 26 | -1.66 | -7.86357176694 | 21.11 | 34.85 | 13.6101 | 199905 | 21.42165411 | CS |
| 52 | 14.24 | 273.320537428 | 5.21 | 34.85 | 4.52 | 209790 | 19.80359719 | CS |
| 156 | 13.2 | 211.2 | 6.25 | 34.85 | 3.1 | 90350 | 16.50697292 | CS |
| 260 | 14.74 | 312.951167728 | 4.71 | 44.37 | 1.94 | 93477 | 17.21783336 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 20.27 | 0.27 | 1.35 | 20.14 | 20.53 | 19.9101 | 170473 |
| 1738712100 | 20 | 1.21 | 6.44 | 18.64 | 20.1 | 18.61 | 167241 |
| 1738625700 | 18.79 | -0.15 | -0.79 | 18.16 | 19.11 | 18.12 | 151023 |
| 1738366500 | 18.94 | -0.35 | -1.81 | 19.42 | 19.71 | 18.75 | 169909 |
| 1738280100 | 19.29 | 0.78 | 4.21 | 18.6 | 19.42 | 18.6 | 143882 |
| 1738193700 | 18.51 | -0.12 | -0.64 | 18.5 | 18.625 | 18.1302 | 94068 |
| 1738107300 | 18.63 | 0.16 | 0.87 | 18.79 | 18.81 | 17.81 | 161826 |
| 1738020900 | 18.47 | 0.38 | 2.10 | 18.07 | 18.6899 | 17.5 | 214067 |
| 1737761700 | 18.09 | -0.04 | -0.22 | 17.75 | 18.3935 | 17.715 | 122265 |
| 1737675300 | 18.13 | 0 | 0.00 | 18.13 | 18.13 | 18.13 | 0 |
| 1737588900 | 18.13 | -0.05 | -0.28 | 18.28 | 18.28 | 17.78 | 137417 |
| 1737502500 | 18.18 | 0.96 | 5.57 | 17.55 | 18.36 | 17.55 | 331916 |
| 1737156900 | 17.22 | 1.17 | 7.29 | 16.62 | 17.35 | 16.2 | 207549 |
| 1737070500 | 16.05 | -0.17 | -1.05 | 16.219999 | 16.71 | 15.91 | 203450 |
| 1736984100 | 16.219999 | 0.96 | 6.33 | 15.85 | 16.2665 | 15.4 | 172295 |
| 1736897700 | 15.255 | 0.48 | 3.21 | 15.05 | 15.325 | 14.68 | 147443 |
| 1736811300 | 14.78 | -0.25 | -1.66 | 14.6 | 15.1932 | 14.41 | 175289 |
| 1736552100 | 15.03 | 0.92 | 6.52 | 13.75 | 15.3656 | 13.6101 | 378917 |
| 1736379300 | 14.11 | -1.42 | -9.14 | 15.26 | 15.7 | 14.05 | 339488 |
| 1736292900 | 15.53 | 0.14 | 0.91 | 16.16 | 16.4815 | 15.04 | 280600 |
| 1736206500 | 15.39 | -0.21 | -1.35 | 15.84 | 16.1 | 15.25 | 213457 |
| 1735947300 | 15.6 | 0.09 | 0.58 | 15.68 | 16.1099 | 15.3086 | 160736 |
| 1735860900 | 15.51 | 0.3 | 1.97 | 15.54 | 16.1899 | 15.2 | 160792 |
| 1735688100 | 15.21 | -0.41 | -2.62 | 15.9 | 15.9 | 14.56 | 320435 |
| 1735601700 | 15.62 | -0.49 | -3.04 | 16.01 | 16.01 | 15.15 | 215443 |
| 1735342500 | 16.11 | -1.27 | -7.31 | 17.4 | 17.44 | 15.6609 | 331567 |
| 1735256100 | 17.38 | 0.52 | 3.08 | 16.67 | 17.4 | 16.533 | 223432 |
| 1735077840 | 16.86 | 0.26 | 1.57 | 16.7 | 17 | 16.239999 | 100775 |
| 1734996900 | 16.6 | -0.85 | -4.87 | 17.77 | 18 | 16.35 | 191296 |
| 1734737700 | 17.45 | 0.79 | 4.74 | 16.219999 | 17.85 | 16.219999 | 445814 |
| 1734651300 | 16.66 | 0.26 | 1.59 | 17.05 | 17.31 | 16.02 | 280998 |
| 1734564900 | 16.399999 | -0.73 | -4.26 | 17.2 | 18.3699 | 16.18 | 513890 |
| 1734478500 | 17.13 | -0.04 | -0.23 | 17.5 | 17.652 | 16.62 | 306272 |
| 1734392100 | 17.17 | 0.25 | 1.48 | 17.05 | 17.41 | 16.614999 | 387738 |
| 1734132900 | 16.92 | -1.39 | -7.59 | 18.21 | 18.64 | 16.78 | 554798 |
| 1734046500 | 18.31 | -0.45 | -2.40 | 18.8 | 19.1875 | 17.93 | 236390 |
| 1733960100 | 18.76 | -0.5 | -2.60 | 19.7 | 19.7 | 18.59 | 304335 |
| 1733873700 | 19.26 | -1.13 | -5.54 | 20.37 | 20.5 | 18.8 | 622076 |
| 1733787300 | 20.39 | -1.81 | -8.15 | 22.6 | 22.62 | 20.22 | 412517 |
| 1733528100 | 22.2 | 1.5 | 7.25 | 21.26 | 22.41 | 20.22 | 545003 |
| 1733441700 | 20.7 | -6.46 | -23.78 | 22.98 | 23.1192 | 20.25 | 1865843 |
| 1733355300 | 27.16 | 1.36 | 5.27 | 26 | 27.405 | 25.84 | 166947 |
| 1733268900 | 25.8 | -2.12 | -7.59 | 27.93 | 27.93 | 25.52 | 152322 |
| 1733182500 | 27.92 | 1 | 3.71 | 26.98 | 28.5 | 26.98 | 184956 |
| 1732917840 | 26.92 | 0.12 | 0.45 | 27.2 | 28.34 | 26.63 | 79754 |
| 1732750500 | 26.8 | 0.51 | 1.94 | 26.52 | 27.94 | 26.14 | 172220 |
| 1732664100 | 26.29 | -0.19 | -0.72 | 26.23 | 27.015 | 25.78 | 106192 |
| 1732577700 | 26.48 | -0.75 | -2.75 | 28.08 | 28.08 | 26.09 | 146497 |
| 1732318500 | 27.23 | 1.99 | 7.88 | 25.56 | 27.26 | 24.69 | 196905 |
| 1732232100 | 25.24 | 0.23 | 0.94 | 25.35 | 26.2199 | 24.56 | 127378 |
| 1732145700 | 25.005 | -0.58 | -2.25 | 25.5 | 25.895 | 24.77 | 119208 |
| 1732059300 | 25.58 | -0.15 | -0.58 | 26.12 | 26.15 | 24.62 | 131907 |
| 1731972900 | 25.73 | 0.22 | 0.86 | 25.64 | 26.74 | 25.45 | 155101 |
| 1731713700 | 25.51 | -0.65 | -2.48 | 26.11 | 26.5 | 24.85 | 219669 |
| 1731627300 | 26.16 | -0.27 | -1.02 | 27 | 27.63 | 25.15 | 290106 |
| 1731540900 | 26.43 | -2.2 | -7.68 | 28.69 | 29.3978 | 26.205 | 343834 |
| 1731454500 | 28.63 | -5.01 | -14.89 | 33.009999 | 33.3699 | 28.1301 | 472791 |
| 1731368100 | 33.64 | 1.9 | 5.99 | 34 | 34.85 | 32.39 | 345691 |
| 1731108900 | 31.74 | 4.71 | 17.43 | 27.19 | 32.6199 | 23.99 | 570531 |
| 1731022500 | 27.03 | 1.11 | 4.28 | 26.15 | 28.28 | 26.15 | 210612 |
| 1730936100 | 25.92 | 3.17 | 13.93 | 23.62 | 26.25 | 23.62 | 202039 |
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
