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 | -3.325 | -16.2116040956 | 20.51 | 20.51 | 16 | 25442 | 17.7931354 | CS |
| 4 | -4.065 | -19.1294117647 | 21.25 | 28 | 16 | 20046 | 21.09689617 | CS |
| 12 | -18.8348 | -52.2901293178 | 36.0198 | 46.5518 | 16 | 37797 | 28.9385424 | CS |
| 26 | 13.4125 | 355.533465871 | 3.7725 | 84.44 | 2.7101 | 323096 | 12.3957762 | CS |
| 52 | 10.81 | 169.568627451 | 6.375 | 84.44 | 2.7101 | 1783116 | 6.63511246 | CS |
| 156 | -16032.815 | -99.8929283489 | 16050 | 20790 | 2.7101 | 1975254 | 1109.05846379 | CS |
| 260 | -36252.815 | -99.9526192446 | 36270 | 107820 | 2.7101 | 1652955 | 7295.91006724 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 17.185 | 0.29 | 1.69 | 17.59 | 17.59 | 16.149999 | 15328 |
| 1741304100 | 16.9 | -1.26 | -6.94 | 17.6 | 19.21 | 16.26 | 19541 |
| 1741217700 | 18.16 | 1.36 | 8.10 | 16.739999 | 18.16 | 16 | 36842 |
| 1741131300 | 16.8 | -1.38 | -7.59 | 17.01 | 18.55 | 16.75 | 27730 |
| 1741044900 | 18.18 | -0.57 | -3.04 | 18.9 | 19.41 | 17.23 | 17129 |
| 1740785700 | 18.75 | -0.49 | -2.55 | 20.51 | 20.51 | 18.05 | 25970 |
| 1740699300 | 19.24 | -1.76 | -8.38 | 21.52 | 21.73 | 19 | 13681 |
| 1740612900 | 21 | 2.18 | 11.58 | 20 | 21.7026 | 19.91 | 14370 |
| 1740526500 | 18.82 | -2.54 | -11.89 | 21.36 | 21.41 | 18.82 | 20296 |
| 1740440100 | 21.36 | -1.18 | -5.24 | 22.55 | 22.55 | 20.51 | 10036 |
| 1740180900 | 22.54 | -0.79 | -3.39 | 22.63 | 23.31 | 22.1373 | 3652 |
| 1740094500 | 23.33 | -0.76 | -3.15 | 23.1 | 23.33 | 21.51 | 10046 |
| 1740008100 | 24.09 | 0.09 | 0.37 | 24.21 | 24.99 | 22.68 | 20512 |
| 1739921700 | 24 | -0.55 | -2.24 | 23.33 | 24.85 | 23.26 | 36658 |
| 1739576100 | 24.55 | -2.41 | -8.95 | 26 | 26.5 | 24.55 | 8096 |
| 1739489700 | 26.9638 | 2.23 | 9.03 | 24.99 | 28 | 24.78 | 26792 |
| 1739403300 | 24.73 | 3.17 | 14.70 | 21.36 | 24.75 | 20.96 | 32077 |
| 1739316900 | 21.56 | 0.81 | 3.90 | 19.71 | 22.4662 | 19.71 | 15883 |
| 1739230500 | 20.75 | -0.03 | -0.14 | 20.01 | 20.9656 | 18 | 24667 |
| 1738971300 | 20.78 | -0.47 | -2.21 | 21.25 | 21.4146 | 20.36 | 16897 |
| 1738884900 | 21.25 | -2.39 | -10.11 | 23.01 | 23.31 | 20.34 | 26490 |
| 1738798500 | 23.64 | -2.31 | -8.90 | 27.25 | 29.88 | 22.54 | 58247 |
| 1738712100 | 25.95 | 3.65 | 16.37 | 22.5 | 25.95 | 22.41 | 13446 |
| 1738625700 | 22.3 | -1.41 | -5.95 | 23.13 | 23.4 | 21.53 | 9726 |
| 1738366500 | 23.71 | 3.44 | 16.97 | 20.99 | 25.7242 | 20.39 | 42811 |
| 1738280100 | 20.27 | 0.29 | 1.45 | 19.26 | 20.58 | 19.26 | 59685 |
| 1738193700 | 19.98 | 0 | 0.00 | 19.3 | 20.8499 | 19.3 | 36224 |
| 1738107300 | 19.98 | 0.43 | 2.20 | 20.46 | 21 | 19.11 | 18120 |
| 1738020900 | 19.55 | -1.4 | -6.68 | 20.39 | 20.525 | 19.25 | 18312 |
| 1737761700 | 20.949 | -1.47 | -6.56 | 21.74 | 22.82 | 20.55 | 15599 |
| 1737675300 | 22.42 | 0 | 0.00 | 22.42 | 22.42 | 22.42 | 0 |
| 1737588900 | 22.42 | -1.53 | -6.39 | 23.77 | 25.146 | 22.42 | 15316 |
| 1737502500 | 23.95 | -2.2 | -8.41 | 25.51 | 26.78 | 23.95 | 15405 |
| 1737156900 | 26.15 | -0.52 | -1.95 | 27.12 | 27.99 | 26.15 | 72679 |
| 1737070500 | 26.67 | 2.25 | 9.21 | 25 | 27.79 | 24.49 | 30537 |
| 1736984100 | 24.42 | -0.34 | -1.37 | 24.79 | 25.07 | 23.82 | 21358 |
| 1736897700 | 24.76 | 1.79 | 7.79 | 22.81 | 26.8256 | 22.29 | 82928 |
| 1736811300 | 22.97 | -2.18 | -8.67 | 24.9 | 26 | 22.582 | 22295 |
| 1736552100 | 25.15 | -0.95 | -3.63 | 25.1 | 25.4502 | 24.11 | 9951 |
| 1736379300 | 26.0973 | -0.83 | -3.09 | 27.4 | 27.4 | 24.5738 | 41175 |
| 1736292900 | 26.93 | -1.5 | -5.28 | 30.1 | 30.1 | 26.4301 | 61610 |
| 1736206500 | 28.43 | -2.23 | -7.27 | 30.82 | 31.15 | 28.274 | 44408 |
| 1735947300 | 30.66 | -1.59 | -4.93 | 32 | 32 | 30.2 | 16106 |
| 1735860900 | 32.25 | 3.26 | 11.25 | 30.05 | 34.7 | 29.5 | 80645 |
| 1735688100 | 28.99 | 0.17 | 0.59 | 29.04 | 29.93 | 26.8001 | 61375 |
| 1735601700 | 28.82 | -4.71 | -14.05 | 33 | 33 | 28.7 | 48432 |
| 1735342500 | 33.53 | -0.67 | -1.96 | 34 | 34.25 | 31.67 | 47774 |
| 1735256100 | 34.2 | 0.46 | 1.36 | 33.82 | 36.95 | 32.5571 | 82658 |
| 1735077840 | 33.74 | -2.05 | -5.73 | 34.99 | 35 | 33.2384 | 18934 |
| 1734996900 | 35.79 | -0.21 | -0.58 | 35.06 | 36 | 30.08 | 82446 |
| 1734737700 | 36 | -0.28 | -0.77 | 36.28 | 37.7415 | 35.2 | 58924 |
| 1734651300 | 36.28 | -3.71 | -9.28 | 37.81 | 38.72 | 35.6 | 87150 |
| 1734564900 | 39.99 | -1.38 | -3.34 | 40.54 | 43.04 | 37.3892 | 53103 |
| 1734478500 | 41.37 | 4.76 | 13.00 | 35.84 | 42 | 35.84 | 70082 |
| 1734392100 | 36.61 | -3.39 | -8.48 | 43.4888 | 45 | 33.83 | 81187 |
| 1734132900 | 40 | 4.46 | 12.55 | 36.0198 | 46.5518 | 35 | 155047 |
| 1734046500 | 35.54 | 3.54 | 11.06 | 33.5799 | 36.27 | 32.549999 | 82424 |
| 1733960100 | 32 | 5.33 | 19.99 | 27 | 36.9502 | 26.6225 | 155748 |
| 1733873700 | 26.67 | -3.93 | -12.84 | 30.025 | 30.5003 | 26.66 | 182031 |
| 1733787300 | 30.6 | 3.59 | 13.29 | 26.505 | 31.81 | 26 | 131291 |
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
