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 | -0.61 | -2.96692607004 | 20.56 | 21.84 | 17.57 | 1569813 | 19.28812655 | CS |
| 4 | 0.71 | 3.69022869023 | 19.24 | 21.84 | 17.57 | 2621956 | 20.22378133 | CS |
| 12 | 1.65 | 9.01639344262 | 18.3 | 27.34 | 17.57 | 2110212 | 20.95504161 | CS |
| 26 | -3.03 | -13.1853785901 | 22.98 | 27.34 | 17.05 | 1507757 | 20.88241946 | CS |
| 52 | -10.33 | -34.1149273448 | 30.28 | 36.72 | 17.05 | 1323478 | 23.50079555 | CS |
| 156 | -30.74 | -60.6431248767 | 50.69 | 51.75 | 17.05 | 1109732 | 29.40636645 | CS |
| 260 | -20.64 | -50.8499630451 | 40.59 | 93.66 | 17.05 | 1066042 | 38.83708823 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 19.95 | 0.84 | 4.40 | 19.18 | 20.2 | 19.07 | 919215 |
| 1739489700 | 19.11 | 0.54 | 2.91 | 18.83 | 19.21 | 18.14 | 1257062 |
| 1739403300 | 18.57 | -0.32 | -1.69 | 18.47 | 18.61 | 17.57 | 1877249 |
| 1739316900 | 18.89 | -1.03 | -5.17 | 18.23 | 19.8 | 18.23 | 1772917 |
| 1739230500 | 19.92 | -0.32 | -1.58 | 20.39 | 20.47 | 19.3701 | 1500883 |
| 1738971300 | 20.24 | -0.24 | -1.17 | 21.45 | 21.84 | 20.14 | 1368738 |
| 1738884900 | 20.48 | 0.21 | 1.04 | 20.32 | 20.53 | 19.9475 | 1264765 |
| 1738798500 | 20.27 | 0.59 | 3.00 | 19.86 | 20.53 | 19.79 | 1248373 |
| 1738712100 | 19.68 | 0.94 | 5.02 | 18.7 | 19.77 | 18.655 | 1077364 |
| 1738625700 | 18.74 | -1.14 | -5.73 | 19.03 | 19.44 | 18.615 | 1499219 |
| 1738366500 | 19.88 | -0.35 | -1.73 | 20.3 | 20.5 | 19.275 | 1307312 |
| 1738280100 | 20.23 | 0.28 | 1.40 | 20.15 | 20.65 | 19.963 | 1451288 |
| 1738193700 | 19.95 | -0.08 | -0.40 | 19.88 | 20.3 | 19.69 | 1293301 |
| 1738107300 | 20.03 | -0.22 | -1.09 | 20.4 | 20.6363 | 19.79 | 1427203 |
| 1738020900 | 20.25 | -0.51 | -2.46 | 20.75 | 21.13 | 19.885 | 1660578 |
| 1737761700 | 20.76 | 1.05 | 5.33 | 21.23 | 21.73 | 20.37 | 23736514 |
| 1737675300 | 19.71 | 0 | 0.00 | 19.71 | 19.71 | 19.71 | 0 |
| 1737588900 | 19.71 | -0.05 | -0.25 | 19.71 | 20.02 | 19.41 | 984766 |
| 1737502500 | 19.76 | 0.2 | 1.02 | 20.0385 | 20.48 | 19.57 | 1305276 |
| 1737156900 | 19.56 | 0.54 | 2.84 | 19.24 | 19.62 | 18.97 | 928139 |
| 1737070500 | 19.02 | 0.09 | 0.48 | 18.89 | 19.06 | 18.35 | 1665870 |
| 1736984100 | 18.93 | 0.88 | 4.88 | 18.49 | 19.19 | 18.29 | 1696615 |
| 1736897700 | 18.05 | -0.86 | -4.55 | 19.04 | 19.07 | 18.02 | 1236999 |
| 1736811300 | 18.91 | 0.42 | 2.27 | 18.42 | 18.98 | 17.75 | 2243886 |
| 1736552100 | 18.49 | -1.26 | -6.38 | 19.17 | 19.41 | 18.1 | 2489052 |
| 1736379300 | 19.75 | 0.08 | 0.41 | 19.5 | 20.78 | 19.39 | 1686788 |
| 1736292900 | 19.67 | 0.17 | 0.87 | 19.49 | 20.48 | 19.425 | 1211142 |
| 1736206500 | 19.5 | -0.29 | -1.47 | 19.64 | 20.3 | 19.155 | 1443580 |
| 1735947300 | 19.79 | 0.14 | 0.71 | 19.67 | 20.54 | 19.59 | 1036100 |
| 1735860900 | 19.65 | 0.85 | 4.52 | 18.8 | 19.94 | 18.6611 | 1247762 |
| 1735688100 | 18.8 | 0.19 | 1.02 | 18.78 | 19.23 | 18.25 | 1225879 |
| 1735601700 | 18.61 | -0.35 | -1.85 | 18.935 | 19.03 | 18.4 | 1102908 |
| 1735342500 | 18.96 | -0.57 | -2.92 | 19.77 | 20.11 | 18.87 | 1346897 |
| 1735256100 | 19.53 | -0.1 | -0.51 | 19.31 | 19.795 | 19.1 | 957833 |
| 1735077840 | 19.63 | -0.12 | -0.61 | 19.78 | 19.935 | 19.1 | 590049 |
| 1734996900 | 19.75 | 0.3 | 1.54 | 19.5 | 19.95 | 19.355 | 1393427 |
| 1734737700 | 19.45 | -0.05 | -0.26 | 19.4 | 20.21 | 19.18 | 3808301 |
| 1734651300 | 19.5 | -0.86 | -4.22 | 20.32 | 20.35 | 19.21 | 1810888 |
| 1734564900 | 20.36 | -1.91 | -8.58 | 22.27 | 22.28 | 20.12 | 1398315 |
| 1734478500 | 22.27 | -0.1 | -0.45 | 22.04 | 22.455 | 21.7 | 858808 |
| 1734392100 | 22.37 | 0.52 | 2.38 | 21.544 | 22.47 | 21.48 | 1101483 |
| 1734132900 | 21.85 | -0.29 | -1.31 | 21.81 | 22.18 | 21.51 | 1077726 |
| 1734046500 | 22.14 | -0.59 | -2.60 | 22.77 | 22.98 | 21.85 | 1390538 |
| 1733960100 | 22.73 | -1.19 | -4.97 | 23.98 | 24.25 | 22.61 | 1553422 |
| 1733873700 | 23.92 | 0.65 | 2.79 | 23.265 | 23.94 | 22.93 | 1286753 |
| 1733787300 | 23.27 | -0.34 | -1.44 | 23.775 | 23.94 | 23.19 | 1131327 |
| 1733528100 | 23.61 | 1.31 | 5.87 | 22.7 | 24.03 | 22.26 | 1356106 |
| 1733441700 | 22.3 | -0.81 | -3.50 | 22.94 | 23.2 | 22.06 | 2024046 |
| 1733355300 | 23.11 | -2.96 | -11.35 | 26.15 | 26.3837 | 22.87 | 2640446 |
| 1733268900 | 26.07 | -0.27 | -1.03 | 26.44 | 26.99 | 26.005 | 1636852 |
| 1733182500 | 26.34 | 0.31 | 1.19 | 25.91 | 27.09 | 25.69 | 2475809 |
| 1732917840 | 26.03 | -0.12 | -0.46 | 26.4899 | 27.34 | 25.67 | 1860386 |
| 1732750500 | 26.15 | 5.1 | 24.23 | 22.37 | 26.62 | 22.25 | 6668036 |
| 1732664100 | 21.05 | 2.26 | 12.03 | 22.95 | 24.23 | 20.847 | 7870421 |
| 1732577700 | 18.79 | 0.25 | 1.35 | 18.99 | 19.84 | 18.73 | 1500059 |
| 1732318500 | 18.54 | 0.26 | 1.42 | 18.3 | 18.87 | 18.13 | 1032541 |
| 1732232100 | 18.28 | -0.43 | -2.30 | 18.61 | 18.825 | 18.21 | 750008 |
| 1732145700 | 18.71 | 0.11 | 0.59 | 18.56 | 18.75 | 18.03 | 790465 |
| 1732059300 | 18.6 | -0.42 | -2.21 | 18.98 | 18.99 | 18.45 | 988149 |
| 1731972900 | 19.02 | 0.45 | 2.42 | 19.01 | 19.1 | 18.18 | 1279825 |
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
