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 | 0.62 | 3.01703163017 | 20.55 | 21.41 | 19.32 | 702425 | 20.55760251 | CS |
| 4 | -1.64 | -7.18982902236 | 22.81 | 23.34 | 19.32 | 734488 | 21.20260664 | CS |
| 12 | 0.95 | 4.69831849654 | 20.22 | 25.2899 | 18.1801 | 750217 | 21.15593563 | CS |
| 26 | 5.01 | 31.0024752475 | 16.16 | 25.2899 | 9.972 | 739106 | 18.7875742 | CS |
| 52 | 3.3 | 18.4667039731 | 17.87 | 25.2899 | 9.972 | 430663 | 18.40254485 | CS |
| 156 | 8.64 | 68.954509178 | 12.53 | 25.2899 | 8.4 | 234944 | 17.22604576 | CS |
| 260 | 17.42 | 464.533333333 | 3.75 | 25.2899 | 0.82 | 223799 | 12.67729768 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 21.17 | 0.57 | 2.77 | 20.47 | 21.41 | 20.44 | 740239 |
| 1735256100 | 20.6 | -0.02 | -0.10 | 20.37 | 20.77 | 20.2 | 748147 |
| 1735077840 | 20.62 | 0.76 | 3.83 | 19.76 | 21.16 | 19.32 | 574620 |
| 1734996900 | 19.86 | -0.53 | -2.60 | 20.55 | 20.9 | 19.74 | 746693 |
| 1734737700 | 20.39 | 0.09 | 0.44 | 20.2 | 21.02 | 20.2 | 2068709 |
| 1734651300 | 20.3 | -0.38 | -1.84 | 21 | 21.11 | 20.15 | 552265 |
| 1734564900 | 20.68 | -0.92 | -4.26 | 21.79 | 22.1847 | 20.53 | 616132 |
| 1734478500 | 21.6 | 1.42 | 7.04 | 20 | 21.64 | 19.85 | 771904 |
| 1734392100 | 20.18 | -1.2 | -5.61 | 21.45 | 21.5 | 20 | 779131 |
| 1734132900 | 21.38 | -0.45 | -2.06 | 21.87 | 22 | 20.555 | 699418 |
| 1734046500 | 21.83 | -0.45 | -2.02 | 22.22 | 22.4 | 21.5 | 538419 |
| 1733960100 | 22.28 | 0.7 | 3.24 | 21.67 | 22.37 | 21.36 | 412449 |
| 1733873700 | 21.58 | 0.06 | 0.28 | 21.79 | 22.16 | 21.44 | 705035 |
| 1733787300 | 21.52 | -0.35 | -1.60 | 22 | 22.05 | 21.01 | 424193 |
| 1733528100 | 21.87 | -0.23 | -1.04 | 21.87 | 22 | 21.25 | 406877 |
| 1733441700 | 22.1 | -0.42 | -1.87 | 22.53 | 23.34 | 22.02 | 848624 |
| 1733355300 | 22.52 | 0.6 | 2.74 | 21.92 | 22.6 | 21.41 | 686194 |
| 1733268900 | 21.92 | -0.59 | -2.62 | 22.6 | 22.75 | 20.86 | 982127 |
| 1733182500 | 22.51 | -0.03 | -0.13 | 22.81 | 22.82 | 21.83 | 654105 |
| 1732917840 | 22.54 | 0.15 | 0.67 | 22.5 | 23.25 | 22.22 | 323219 |
| 1732750500 | 22.39 | -0.01 | -0.04 | 22.46 | 22.73 | 22.02 | 286642 |
| 1732664100 | 22.4 | 0.24 | 1.08 | 22 | 22.63 | 21.98 | 437654 |
| 1732577700 | 22.16 | 0.36 | 1.65 | 22 | 22.43 | 21.41 | 1786054 |
| 1732318500 | 21.8 | 0.28 | 1.30 | 21.6 | 22.165 | 21.22 | 585700 |
| 1732232100 | 21.52 | 0.71 | 3.41 | 20.87 | 21.63 | 20.862 | 341881 |
| 1732145700 | 20.81 | 0.02 | 0.12 | 20.66 | 21.32 | 20.53 | 413924 |
| 1732059300 | 20.785 | 0.22 | 1.05 | 20.4 | 21.08 | 20.4 | 471391 |
| 1731972900 | 20.57 | -0.35 | -1.67 | 21.04 | 21.215 | 20.09 | 526008 |
| 1731713700 | 20.92 | 0.43 | 2.10 | 20.53 | 21.71 | 20.46 | 735939 |
| 1731627300 | 20.49 | 0.59 | 2.96 | 19.96 | 20.54 | 19.63 | 397393 |
| 1731540900 | 19.9 | -0.43 | -2.12 | 20.34 | 20.48 | 19.615 | 701752 |
| 1731454500 | 20.33 | -1.92 | -8.63 | 22 | 22.3 | 20.15 | 1008412 |
| 1731368100 | 22.25 | 0.01 | 0.04 | 22.2 | 22.84 | 21.8 | 1248245 |
| 1731108900 | 22.24 | 1.98 | 9.77 | 20.32 | 22.5 | 18.1801 | 1588381 |
| 1731022500 | 20.26 | 0.66 | 3.37 | 19.72 | 20.54 | 19.72 | 906648 |
| 1730936100 | 19.6 | -0.95 | -4.62 | 19.46 | 19.92 | 18.51 | 1107388 |
| 1730849700 | 20.55 | -0.48 | -2.28 | 21.06 | 21.54 | 20.49 | 421491 |
| 1730763300 | 21.03 | -0.09 | -0.43 | 20.96 | 21.69 | 20.8449 | 420148 |
| 1730500500 | 21.12 | -0.21 | -0.98 | 21.37 | 21.7 | 20.78 | 514239 |
| 1730414100 | 21.33 | 0.12 | 0.57 | 21.21 | 21.54 | 20.4 | 672040 |
| 1730327700 | 21.21 | 1.08 | 5.37 | 20.11 | 21.42 | 20.01 | 564344 |
| 1730241300 | 20.13 | -1.28 | -5.98 | 21.18 | 21.5213 | 20.06 | 651998 |
| 1730154900 | 21.41 | 0.23 | 1.09 | 21 | 21.68 | 20.71 | 573536 |
| 1729895700 | 21.18 | -0.01 | -0.02 | 21.4 | 21.4 | 20.83 | 421614 |
| 1729809300 | 21.185 | 0.11 | 0.55 | 20.72 | 21.29 | 20.72 | 546132 |
| 1729722900 | 21.07 | -0.13 | -0.61 | 21.2 | 22.27 | 21 | 633661 |
| 1729636500 | 21.2 | 0.05 | 0.24 | 21.15 | 21.47 | 20.835 | 470810 |
| 1729550100 | 21.15 | 1.09 | 5.43 | 20.49 | 21.85 | 20.22 | 1040594 |
| 1729290900 | 20.06 | -1.81 | -8.28 | 22 | 22.47 | 19.73 | 2288301 |
| 1729204500 | 21.87 | -0.06 | -0.27 | 25.07 | 25.2899 | 21.61 | 2351887 |
| 1729118100 | 21.93 | 0.05 | 0.23 | 21.33 | 21.98 | 21.33 | 648611 |
| 1729031700 | 21.88 | 0.5 | 2.34 | 20.94 | 21.985 | 20.33 | 1134332 |
| 1728945300 | 21.38 | 0.71 | 3.43 | 20.75 | 21.68 | 20.4703 | 668572 |
| 1728686100 | 20.67 | 0.44 | 2.17 | 20.38 | 20.8 | 20.13 | 346636 |
| 1728599700 | 20.23 | 0.13 | 0.65 | 20.5 | 20.78 | 19.7 | 812470 |
| 1728513300 | 20.1 | -0.16 | -0.79 | 20.29 | 20.575 | 19.69 | 584358 |
| 1728426900 | 20.26 | -0.21 | -1.03 | 20.54 | 20.54 | 19.6 | 409341 |
| 1728340500 | 20.47 | 0.05 | 0.24 | 20.22 | 20.94 | 20.0301 | 680048 |
| 1728081300 | 20.42 | 1.44 | 7.59 | 19 | 20.62 | 19 | 864691 |
| 1727994900 | 18.98 | 1.32 | 7.47 | 17.94 | 19.24 | 17.7001 | 716459 |
| 1727908500 | 17.66 | 0.2 | 1.15 | 17.54 | 17.9 | 17.39 | 256393 |
| 1727822100 | 17.46 | -0.36 | -2.02 | 17.85 | 18.07 | 17.45 | 308334 |
| 1727735700 | 17.82 | 0.3 | 1.71 | 17.65 | 17.99 | 17.455 | 261657 |
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
