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 | 1.0416 | 4.90395480226 | 21.24 | 22.295 | 21.23 | 414859 | 21.94197099 | CS |
| 4 | -1.5184 | -6.37983193277 | 23.8 | 23.8 | 21.23 | 656878 | 22.64940549 | CS |
| 12 | 0.9316 | 4.36346604215 | 21.35 | 23.86 | 21.23 | 531430 | 22.6009938 | CS |
| 26 | -3.0684 | -12.1041420118 | 25.35 | 25.9 | 20.68 | 493880 | 22.75357178 | CS |
| 52 | -1.7484 | -7.2759051186 | 24.03 | 27.23 | 20.68 | 374023 | 23.68524511 | CS |
| 156 | -1.6184 | -6.77154811715 | 23.9 | 27.23 | 16.28 | 323013 | 21.80480393 | CS |
| 260 | 13.0616 | 141.665943601 | 9.22 | 28.41 | 8.27 | 248599 | 21.56937281 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 22.3 | 0.08 | 0.36 | 22.2085 | 22.35 | 22.1141 | 367780 |
| 1742510100 | 22.22 | 0.05 | 0.23 | 22.13 | 22.26 | 22.0412 | 267450 |
| 1742423700 | 22.17 | 0.17 | 0.77 | 21.99 | 22.24 | 21.95 | 419355 |
| 1742337300 | 22 | 0.18 | 0.82 | 21.8985 | 22.01 | 21.795 | 379908 |
| 1742250900 | 21.82 | 0.13 | 0.60 | 21.705 | 21.98 | 21.66 | 444513 |
| 1741991700 | 21.69 | -0.1 | -0.46 | 21.24 | 21.7 | 21.23 | 540217 |
| 1741905300 | 21.79 | -0.47 | -2.11 | 22.26 | 22.2924 | 21.73 | 1123011 |
| 1741818900 | 22.26 | 0 | 0.00 | 22.3914 | 22.45 | 22.07 | 580877 |
| 1741732500 | 22.26 | -0.47 | -2.07 | 22.8105 | 22.8368 | 22.07 | 739368 |
| 1741646100 | 22.73 | -0.26 | -1.13 | 22.87 | 22.9599 | 22.61 | 520698 |
| 1741390500 | 22.99 | 0.53 | 2.36 | 22.53 | 22.99 | 22.45 | 438299 |
| 1741304100 | 22.46 | -0.04 | -0.18 | 22.45 | 22.69 | 22.3601 | 372714 |
| 1741217700 | 22.5 | -0.25 | -1.10 | 22.75 | 22.815 | 22.22 | 957168 |
| 1741131300 | 22.75 | -0.36 | -1.56 | 22.95 | 23 | 22.65 | 737015 |
| 1741044900 | 23.11 | -0.18 | -0.77 | 23.345 | 23.5 | 23.02 | 1498518 |
| 1740785700 | 23.29 | 0.23 | 1.00 | 23.101 | 23.3851 | 23.06 | 876092 |
| 1740699300 | 23.06 | -0.12 | -0.52 | 23.27 | 23.29 | 22.9625 | 615449 |
| 1740612900 | 23.18 | -0.02 | -0.09 | 23.235 | 23.35 | 23.08 | 445534 |
| 1740526500 | 23.2 | 0.03 | 0.13 | 23.15 | 23.3 | 23.12 | 477765 |
| 1740440100 | 23.17 | -0.09 | -0.39 | 23.38 | 23.4 | 23.14 | 642344 |
| 1740180900 | 23.26 | -0.35 | -1.48 | 23.8 | 23.8 | 23.135 | 884223 |
| 1740094500 | 23.61 | -0.02 | -0.08 | 23.62 | 23.67 | 23.4 | 475924 |
| 1740008100 | 23.63 | -0.18 | -0.76 | 23.72 | 23.73 | 23.3103 | 498393 |
| 1739921700 | 23.81 | 0.35 | 1.49 | 23.42 | 23.86 | 23.38 | 443521 |
| 1739576100 | 23.46 | 0.15 | 0.64 | 23.405 | 23.46 | 23.225 | 461305 |
| 1739489700 | 23.31 | -0.01 | -0.04 | 23.33 | 23.4 | 23.21 | 238587 |
| 1739403300 | 23.32 | 0.12 | 0.52 | 23.06 | 23.37 | 23.06 | 403370 |
| 1739316900 | 23.2 | 0.17 | 0.74 | 23.03 | 23.2086 | 22.94 | 295131 |
| 1739230500 | 23.03 | 0.06 | 0.26 | 23.1 | 23.22 | 23 | 702658 |
| 1738971300 | 22.97 | 0.09 | 0.39 | 22.92 | 23.01 | 22.83 | 395488 |
| 1738884900 | 22.88 | 0.12 | 0.53 | 22.83 | 22.9 | 22.58 | 436431 |
| 1738798500 | 22.76 | 0 | 0.00 | 22.76 | 22.78 | 22.39 | 546382 |
| 1738712100 | 22.76 | 0.48 | 2.15 | 22.74 | 23.11 | 22.71 | 1100820 |
| 1738625700 | 22.28 | -0.23 | -1.02 | 22.11 | 22.43 | 21.93 | 474831 |
| 1738366500 | 22.51 | 0.19 | 0.85 | 22.35 | 22.67 | 22.34 | 427574 |
| 1738280100 | 22.32 | 0.34 | 1.55 | 22.05 | 22.385 | 22.02 | 273924 |
| 1738193700 | 21.98 | -0.53 | -2.35 | 22.52 | 22.56 | 21.83 | 486518 |
| 1738107300 | 22.51 | 0.12 | 0.54 | 22.32 | 22.62 | 22.32 | 504076 |
| 1738020900 | 22.39 | 0.01 | 0.04 | 22.4 | 22.5 | 22.25 | 802028 |
| 1737761700 | 22.38 | -0.06 | -0.27 | 22.35 | 22.49 | 22.2701 | 287498 |
| 1737675300 | 22.44 | 0 | 0.00 | 22.44 | 22.44 | 22.44 | 0 |
| 1737588900 | 22.44 | -0.23 | -1.01 | 22.67 | 22.68 | 22.4281 | 289550 |
| 1737502500 | 22.67 | 0.18 | 0.80 | 22.585 | 22.71 | 22.52 | 563789 |
| 1737156900 | 22.49 | -0.03 | -0.13 | 22.53 | 22.6 | 22.4 | 304878 |
| 1737070500 | 22.52 | 0.26 | 1.17 | 22.3 | 22.5398 | 22.25 | 442173 |
| 1736984100 | 22.26 | 0.22 | 1.00 | 22.18 | 22.33 | 22.09 | 339556 |
| 1736897700 | 22.04 | 0.32 | 1.47 | 21.79 | 22.17 | 21.78 | 334112 |
| 1736811300 | 21.72 | -0.1 | -0.46 | 21.82 | 21.82 | 21.5 | 401245 |
| 1736552100 | 21.82 | -0.12 | -0.55 | 21.85 | 21.9416 | 21.71 | 268084 |
| 1736379300 | 21.94 | -0.06 | -0.27 | 21.9 | 22 | 21.755 | 401008 |
| 1736292900 | 22 | -0.16 | -0.72 | 22.25 | 22.25 | 21.8616 | 364404 |
| 1736206500 | 22.16 | -0.19 | -0.85 | 22.45 | 22.535 | 22.08 | 545359 |
| 1735947300 | 22.35 | 0.2 | 0.90 | 22.2 | 22.43 | 22.15 | 420739 |
| 1735860900 | 22.15 | 0.33 | 1.51 | 21.95 | 22.205 | 21.8201 | 420758 |
| 1735688100 | 21.82 | 0.02 | 0.07 | 21.86 | 21.955 | 21.6517 | 524350 |
| 1735601700 | 21.805 | 0.23 | 1.04 | 21.55 | 21.99 | 21.4901 | 540191 |
| 1735342500 | 21.58 | 0.21 | 0.98 | 21.295 | 21.59 | 21.295 | 371208 |
| 1735256100 | 21.37 | -0.01 | -0.05 | 21.36 | 21.42 | 21.25 | 447559 |
| 1735077840 | 21.38 | 0.23 | 1.09 | 21.15 | 21.39 | 21.03 | 229494 |
| 1734996900 | 21.15 | 0.1 | 0.48 | 21.05 | 21.17 | 20.7216 | 558829 |
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
