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 | -0.065 | -0.355191256831 | 18.3 | 18.3 | 18.17 | 302905 | 18.21596433 | CS |
| 4 | 0.055 | 0.302530253025 | 18.18 | 18.3 | 18.1 | 457948 | 18.19527141 | CS |
| 12 | 6.045 | 49.5898277276 | 12.19 | 18.33 | 9.58 | 851539 | 16.56464608 | CS |
| 26 | 0.185 | 1.02493074792 | 18.05 | 18.5 | 9.58 | 786520 | 14.93146306 | CS |
| 52 | -3.415 | -15.7736720554 | 21.65 | 22.14 | 9.58 | 610283 | 15.68269587 | CS |
| 156 | -2.035 | -10.0394671929 | 20.27 | 40.12 | 9.58 | 589410 | 22.03465123 | CS |
| 260 | 8.065 | 79.3018682399 | 10.17 | 40.12 | 4.5 | 474413 | 19.97435708 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 18.24 | 0.01 | 0.05 | 18.24 | 18.26 | 18.21 | 361624 |
| 1738193700 | 18.23 | 0.01 | 0.05 | 18.22 | 18.24 | 18.21 | 153760 |
| 1738107300 | 18.22 | 0.02 | 0.11 | 18.21 | 18.22 | 18.2 | 260095 |
| 1738020900 | 18.2 | 0 | 0.00 | 18.2 | 18.225 | 18.17 | 323216 |
| 1737761700 | 18.2 | 0.01 | 0.05 | 18.3 | 18.3 | 18.19 | 418361 |
| 1737675300 | 18.19 | 0 | 0.00 | 18.19 | 18.19 | 18.19 | 0 |
| 1737588900 | 18.19 | -0.02 | -0.11 | 18.19 | 18.22 | 18.18 | 209169 |
| 1737502500 | 18.21 | 0.03 | 0.17 | 18.22 | 18.24 | 18.16 | 296304 |
| 1737156900 | 18.18 | 0.06 | 0.33 | 18.16 | 18.19 | 18.11 | 654288 |
| 1737070500 | 18.12 | 0 | 0.00 | 18.15 | 18.17 | 18.11 | 390476 |
| 1736984100 | 18.12 | -0.04 | -0.22 | 18.19 | 18.21 | 18.1 | 670545 |
| 1736897700 | 18.16 | -0.03 | -0.16 | 18.2 | 18.21 | 18.16 | 778341 |
| 1736811300 | 18.19 | -0.01 | -0.05 | 18.17 | 18.22 | 18.15 | 283796 |
| 1736552100 | 18.2 | -0.04 | -0.22 | 18.21 | 18.24 | 18.18 | 439159 |
| 1736379300 | 18.24 | 0.02 | 0.11 | 18.27 | 18.27 | 18.21 | 723053 |
| 1736292900 | 18.22 | -0.01 | -0.05 | 18.27 | 18.29 | 18.17 | 526640 |
| 1736206500 | 18.23 | 0.02 | 0.11 | 18.2 | 18.3 | 18.18 | 844088 |
| 1735947300 | 18.21 | 0.04 | 0.22 | 18.15 | 18.27 | 18.135 | 382578 |
| 1735860900 | 18.17 | 0.01 | 0.06 | 18.16 | 18.18 | 18 | 838644 |
| 1735688100 | 18.16 | 0.1 | 0.55 | 18.09 | 18.18 | 18.08 | 252071 |
| 1735601700 | 18.06 | 0.07 | 0.39 | 17.95 | 18.08 | 17.95 | 565604 |
| 1735342500 | 17.99 | -0.01 | -0.06 | 18 | 18.01 | 17.94 | 262539 |
| 1735256100 | 18 | 0.03 | 0.17 | 17.91 | 18 | 17.89 | 239416 |
| 1735077840 | 17.97 | 0.07 | 0.39 | 17.94 | 17.98 | 17.88 | 97710 |
| 1734996900 | 17.9 | -0.01 | -0.06 | 17.91 | 17.93 | 17.82 | 370151 |
| 1734737700 | 17.91 | -0.01 | -0.06 | 17.94 | 17.97 | 17.81 | 961551 |
| 1734651300 | 17.92 | 0.03 | 0.17 | 17.91 | 17.95 | 17.9 | 443294 |
| 1734564900 | 17.89 | -0.01 | -0.06 | 17.935 | 17.95 | 17.89 | 873200 |
| 1734478500 | 17.9 | -0.03 | -0.17 | 17.91 | 17.965 | 17.88 | 507417 |
| 1734392100 | 17.93 | -0.13 | -0.69 | 18.03 | 18.07 | 17.85 | 1575383 |
| 1734132900 | 18.055 | -0.01 | -0.03 | 18.095 | 18.095 | 18.04 | 851545 |
| 1734046500 | 18.06 | 0.02 | 0.11 | 18.06 | 18.11 | 18.05 | 648930 |
| 1733960100 | 18.04 | -0.03 | -0.17 | 18.08 | 18.105 | 18.04 | 1268072 |
| 1733873700 | 18.07 | 0.01 | 0.06 | 18.05 | 18.08 | 18.03 | 1279251 |
| 1733787300 | 18.06 | -0.02 | -0.11 | 18.11 | 18.125 | 18.04 | 1340048 |
| 1733528100 | 18.08 | 0.01 | 0.06 | 18.14 | 18.18 | 18.06 | 1346081 |
| 1733441700 | 18.07 | -0.09 | -0.50 | 18.15 | 18.19 | 18.06 | 4844460 |
| 1733355300 | 18.16 | 7 | 62.72 | 18.12 | 18.26 | 17.96 | 10451771 |
| 1733268900 | 11.16 | -0.36 | -3.13 | 11.415 | 11.5 | 11.07 | 334383 |
| 1733182500 | 11.52 | 0.76 | 7.06 | 10.67 | 11.59 | 10.63 | 507001 |
| 1732917840 | 10.76 | -0.04 | -0.37 | 10.77 | 10.84 | 10.54 | 199455 |
| 1732750500 | 10.8 | 0.14 | 1.31 | 10.81 | 11.24 | 10.69 | 327888 |
| 1732664100 | 10.66 | -0.21 | -1.93 | 10.83 | 10.83 | 10.4 | 333304 |
| 1732577700 | 10.87 | 0.53 | 5.13 | 10.58 | 11.07 | 10.52 | 529333 |
| 1732318500 | 10.34 | -0.04 | -0.39 | 10.31 | 10.48 | 10.24 | 292949 |
| 1732232100 | 10.38 | 0.17 | 1.67 | 10.31 | 10.39 | 10 | 250564 |
| 1732145700 | 10.21 | -0.16 | -1.54 | 10.38 | 10.46 | 10.02 | 395081 |
| 1732059300 | 10.37 | 0.03 | 0.29 | 10.3 | 10.39 | 10.11 | 571019 |
| 1731972900 | 10.34 | 0.53 | 5.40 | 9.76 | 10.59 | 9.67 | 854891 |
| 1731713700 | 9.81 | -0.2 | -2.00 | 10.05 | 10.21 | 9.78 | 472444 |
| 1731627300 | 10.01 | -0.09 | -0.89 | 10.26 | 10.26 | 9.58 | 740029 |
| 1731540900 | 10.1 | -0.93 | -8.43 | 10.885 | 10.97 | 10.035 | 625138 |
| 1731454500 | 11.03 | 0.28 | 2.60 | 10.64 | 11.03 | 10.435 | 791988 |
| 1731368100 | 10.75 | 0.39 | 3.76 | 10.49 | 10.81 | 10.19 | 862747 |
| 1731108900 | 10.36 | -1.91 | -15.57 | 12.07 | 12.175 | 10.35 | 1037880 |
| 1731022500 | 12.27 | 0.12 | 0.99 | 12.15 | 12.42 | 11.75 | 754109 |
| 1730936100 | 12.15 | 0.7 | 6.11 | 12.6 | 12.66 | 11.94 | 1011509 |
| 1730849700 | 11.45 | 0.23 | 2.05 | 11.22 | 11.62 | 11.18 | 704902 |
| 1730763300 | 11.22 | -0.11 | -0.97 | 11.33 | 11.415 | 11.015 | 622237 |
| 1730500500 | 11.33 | -0.08 | -0.70 | 11.4 | 11.66 | 11.24 | 461881 |
| 1730414100 | 11.41 | -0.29 | -2.48 | 11.7 | 11.77 | 11.4 | 319693 |
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
