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 | 0.47 | 2.24450811843 | 20.94 | 21.68 | 20.35 | 413765 | 21.26748001 | CS |
| 4 | -3.98 | -15.6754627806 | 25.39 | 26.37 | 20.09 | 703061 | 22.57775943 | CS |
| 12 | -10.81 | -33.5505896958 | 32.22 | 32.65 | 20.09 | 824118 | 23.94282915 | CS |
| 26 | 5.88 | 37.8622021893 | 15.53 | 34.84 | 14.09 | 856245 | 25.15026022 | CS |
| 52 | 9.52 | 80.0672834315 | 11.89 | 34.84 | 7.42 | 877659 | 18.09465764 | CS |
| 156 | -23.81 | -52.6536930562 | 45.22 | 47.82 | 4.8 | 954047 | 16.67904262 | CS |
| 260 | 0.55 | 2.63662511985 | 20.86 | 99.83 | 4.8 | 835112 | 28.01726069 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 21.41 | 0.23 | 1.09 | 21.33 | 21.66 | 20.99 | 781656 |
| 1735601700 | 21.18 | 0.09 | 0.43 | 20.75 | 21.35 | 20.35 | 462179 |
| 1735342500 | 21.09 | -0.35 | -1.63 | 21.2 | 21.54 | 20.83 | 452147 |
| 1735256100 | 21.44 | 0.02 | 0.09 | 21.03 | 21.68 | 20.74 | 446869 |
| 1735077840 | 21.42 | 0.49 | 2.34 | 20.94 | 21.42 | 20.595 | 290050 |
| 1734996900 | 20.93 | 0.32 | 1.55 | 20.65 | 21.41 | 20.28 | 895379 |
| 1734737700 | 20.61 | 0.06 | 0.29 | 20.305 | 21.15 | 20.14 | 1725208 |
| 1734651300 | 20.55 | 0.15 | 0.74 | 20.6 | 21.21 | 20.12 | 754216 |
| 1734564900 | 20.4 | -1.74 | -7.86 | 22.69 | 22.855 | 20.09 | 965928 |
| 1734478500 | 22.14 | -0.73 | -3.19 | 22.67 | 23.1 | 21.97 | 692333 |
| 1734392100 | 22.87 | 0.01 | 0.04 | 22.705 | 23.29 | 22.4001 | 804056 |
| 1734132900 | 22.86 | -0.64 | -2.72 | 23.97 | 23.99 | 22.65 | 761424 |
| 1734046500 | 23.5 | -0.68 | -2.81 | 24.1 | 24.76 | 23.49 | 508153 |
| 1733960100 | 24.18 | 0.11 | 0.46 | 24.495 | 25.075 | 24.14 | 543313 |
| 1733873700 | 24.07 | -0.85 | -3.41 | 25.07 | 25.38 | 24.04 | 540507 |
| 1733787300 | 24.92 | -0.12 | -0.48 | 25.35 | 25.8438 | 23.86 | 750577 |
| 1733528100 | 25.04 | 0.34 | 1.38 | 24.76 | 25.5 | 24.46 | 463203 |
| 1733441700 | 24.7 | -1.22 | -4.71 | 25.835 | 26.235 | 24.65 | 848181 |
| 1733355300 | 25.92 | 0.96 | 3.85 | 24.425 | 26.37 | 24.425 | 713316 |
| 1733268900 | 24.96 | -0.68 | -2.65 | 25.35 | 25.61 | 24.38 | 542859 |
| 1733182500 | 25.64 | 1.1 | 4.48 | 24.51 | 25.76 | 24.325 | 635043 |
| 1732917840 | 24.54 | -0.37 | -1.49 | 25.03 | 25.35 | 24.33 | 271032 |
| 1732750500 | 24.91 | -0.21 | -0.82 | 25.39 | 25.85 | 24.545 | 640829 |
| 1732664100 | 25.115 | 1.01 | 4.17 | 23.94 | 25.2 | 23.36 | 922856 |
| 1732577700 | 24.11 | 0.98 | 4.24 | 23.45 | 24.37 | 22.99 | 1096417 |
| 1732318500 | 23.13 | 0.55 | 2.44 | 22.79 | 23.49 | 22.41 | 817151 |
| 1732232100 | 22.58 | 0.21 | 0.94 | 22.52 | 22.82 | 22 | 593125 |
| 1732145700 | 22.37 | 0.31 | 1.41 | 22.1 | 22.54 | 21.57 | 573325 |
| 1732059300 | 22.06 | 0.5 | 2.32 | 21.2 | 22.3 | 21.2 | 480378 |
| 1731972900 | 21.56 | 0.39 | 1.84 | 21.35 | 22.035 | 21.21 | 666381 |
| 1731713700 | 21.17 | -0.38 | -1.76 | 21.58 | 21.79 | 21.02 | 1048463 |
| 1731627300 | 21.55 | -1.23 | -5.40 | 22.4 | 22.455 | 21.31 | 977472 |
| 1731540900 | 22.78 | -0.54 | -2.32 | 23.91 | 24.4199 | 22.77 | 838217 |
| 1731454500 | 23.32 | -0.02 | -0.09 | 23.4 | 23.96 | 22.89 | 670047 |
| 1731368100 | 23.34 | -0.31 | -1.31 | 23.71 | 24.9 | 23.21 | 915168 |
| 1731108900 | 23.65 | -0.23 | -0.96 | 23.935 | 24.12 | 23.5 | 719761 |
| 1731022500 | 23.88 | 0.67 | 2.89 | 23.27 | 24.24 | 23.02 | 1168474 |
| 1730936100 | 23.21 | 0.31 | 1.35 | 24.64 | 24.77 | 22.93 | 955508 |
| 1730849700 | 22.9 | -0.03 | -0.13 | 22.03 | 23.364 | 20.78 | 1583812 |
| 1730763300 | 22.93 | 0.29 | 1.28 | 22.34 | 23.09 | 22.22 | 936440 |
| 1730500500 | 22.64 | 0.51 | 2.30 | 22.23 | 23 | 22.14 | 707700 |
| 1730414100 | 22.13 | -0.85 | -3.70 | 23.05 | 23.205 | 22.1 | 654463 |
| 1730327700 | 22.98 | 0.38 | 1.68 | 22.6 | 23.3 | 22.2825 | 544550 |
| 1730241300 | 22.6 | -0.29 | -1.27 | 21.66 | 22.76 | 21.54 | 707581 |
| 1730154900 | 22.89 | 0.5 | 2.23 | 22.945 | 23.64 | 22.74 | 658753 |
| 1729895700 | 22.39 | -0.46 | -2.01 | 22.84 | 23.55 | 22.35 | 578597 |
| 1729809300 | 22.85 | -0.26 | -1.13 | 23.21 | 23.83 | 22.62 | 572958 |
| 1729722900 | 23.11 | -0.03 | -0.13 | 23 | 23.32 | 22.63 | 474572 |
| 1729636500 | 23.14 | -0.33 | -1.41 | 23.36 | 23.909 | 23.02 | 664406 |
| 1729550100 | 23.47 | -0.51 | -2.13 | 24.03 | 24.08 | 23.305 | 707676 |
| 1729290900 | 23.98 | -0.5 | -2.04 | 24.67 | 24.89 | 23.43 | 1503475 |
| 1729204500 | 24.48 | -1.7 | -6.49 | 26.24 | 26.85 | 24.249959 | 1586874 |
| 1729118100 | 26.18 | -0.17 | -0.65 | 26.41 | 26.7 | 25.125 | 1189406 |
| 1729031700 | 26.35 | -4.96 | -15.84 | 28.73 | 29.35 | 24.65 | 2121795 |
| 1728945300 | 31.31 | 0.69 | 2.25 | 30.49 | 31.52 | 30.04 | 732355 |
| 1728686100 | 30.62 | 0.09 | 0.29 | 29.88 | 31.01 | 29.51 | 591689 |
| 1728599700 | 30.53 | 2.37 | 8.40 | 30.32 | 31.24 | 28.79 | 934106 |
| 1728513300 | 28.165 | -3.99 | -12.42 | 31.79 | 31.6272 | 27.91 | 1588169 |
| 1728426900 | 32.159999 | -0.04 | -0.12 | 32.455 | 32.619999 | 31.13 | 850100 |
| 1728340500 | 32.2 | 1.29 | 4.17 | 30.8 | 32.759999 | 30.75 | 1002035 |
| 1728081300 | 30.91 | 0.47 | 1.54 | 30.75 | 31.9 | 30.5 | 539766 |
| 1727994900 | 30.44 | -0.71 | -2.28 | 30.9 | 31.54 | 30.18 | 414222 |
| 1727908500 | 31.15 | 0.22 | 0.73 | 30.505 | 32.97 | 30.05 | 1375333 |
| 1727822100 | 30.925 | -0.3 | -0.96 | 31.04 | 31.2665 | 29.63 | 929789 |
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
