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 | -2.94 | -14.871016692 | 19.77 | 19.795 | 16.33 | 767360 | 18.18076593 | CS |
| 4 | -3.2 | -15.9760359461 | 20.03 | 22.71 | 16.33 | 677616 | 19.95441837 | CS |
| 12 | -2.605 | -13.403653203 | 19.435 | 22.71 | 16.33 | 542040 | 19.73712491 | CS |
| 26 | 1.8 | 11.9760479042 | 15.03 | 22.71 | 12.9 | 652416 | 18.42284305 | CS |
| 52 | -7.6 | -31.1092918543 | 24.43 | 25.98 | 12.9 | 643344 | 18.79643498 | CS |
| 156 | 4.49 | 36.3857374392 | 12.34 | 25.98 | 11.57 | 387037 | 18.23517419 | CS |
| 260 | -4.17 | -19.8571428571 | 21 | 25.98 | 11.57 | 374778 | 18.24802459 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 16.83 | -1.27 | -7.02 | 17.25 | 18.13 | 16.329999 | 1006814 |
| 1741646100 | 18.1 | -0.9 | -4.74 | 18.725 | 19.08 | 18.09 | 1015889 |
| 1741390500 | 19 | 0.29 | 1.55 | 18.59 | 19.01 | 17.84 | 764289 |
| 1741304100 | 18.71 | -0.5 | -2.60 | 18.79 | 19.04 | 18.34 | 529223 |
| 1741217700 | 19.21 | -0.33 | -1.69 | 19.77 | 19.795 | 18.99 | 520586 |
| 1741131300 | 19.54 | -0.31 | -1.56 | 19.75 | 19.75 | 18.81 | 725555 |
| 1741044900 | 19.85 | -1.47 | -6.89 | 21.84 | 21.99 | 19.69 | 832063 |
| 1740785700 | 21.32 | 0.3 | 1.43 | 20.825 | 21.67 | 20.74 | 977914 |
| 1740699300 | 21.02 | -0.16 | -0.76 | 21.27 | 21.9 | 20.6 | 700151 |
| 1740612900 | 21.18 | 0.54 | 2.62 | 20.735 | 21.24 | 20.56 | 514484 |
| 1740526500 | 20.64 | -0.03 | -0.15 | 20.47 | 20.72 | 20.11 | 488648 |
| 1740440100 | 20.67 | 0.4 | 1.97 | 20.475 | 21.05 | 20.245 | 546697 |
| 1740180900 | 20.27 | -0.41 | -1.98 | 20.88 | 20.97 | 19.79 | 940920 |
| 1740094500 | 20.68 | -0.76 | -3.54 | 21.15 | 21.31 | 20.46 | 852301 |
| 1740008100 | 21.44 | -0.79 | -3.55 | 21.83 | 21.875 | 21.22 | 427221 |
| 1739921700 | 22.23 | 1.62 | 7.86 | 21.38 | 22.71 | 21.3 | 825496 |
| 1739576100 | 20.61 | 0.11 | 0.54 | 20.785 | 20.785 | 20.04 | 384684 |
| 1739489700 | 20.5 | 1 | 5.13 | 19.82 | 20.76 | 19.64 | 447204 |
| 1739403300 | 19.5 | -0.98 | -4.79 | 20.03 | 20.325 | 19.46 | 374573 |
| 1739316900 | 20.48 | -0.47 | -2.24 | 20.72 | 21.305 | 20.41 | 488010 |
| 1739230500 | 20.95 | -0.05 | -0.24 | 21.11 | 21.31 | 20.73 | 235630 |
| 1738971300 | 21 | -0.39 | -1.82 | 21.3 | 21.81 | 20.86 | 475470 |
| 1738884900 | 21.39 | -0.02 | -0.09 | 21.48 | 21.48 | 21.12 | 458959 |
| 1738798500 | 21.41 | 0.1 | 0.47 | 21.35 | 21.64 | 20.8301 | 344624 |
| 1738712100 | 21.31 | 0.36 | 1.72 | 20.67 | 21.375 | 20.67 | 384158 |
| 1738625700 | 20.95 | -0.03 | -0.14 | 20.56 | 21.199185 | 20.56 | 331405 |
| 1738366500 | 20.98 | -0.23 | -1.08 | 21.16 | 21.6 | 20.94 | 399719 |
| 1738280100 | 21.21 | -0.13 | -0.61 | 21.61 | 21.8 | 21.1 | 447937 |
| 1738193700 | 21.34 | 0.11 | 0.52 | 21.33 | 21.9 | 21.24 | 585000 |
| 1738107300 | 21.23 | 0.6 | 2.91 | 20.69 | 21.55 | 20.5 | 515572 |
| 1738020900 | 20.63 | 1.48 | 7.73 | 18.98 | 20.84 | 18.98 | 630689 |
| 1737761700 | 19.15 | 0.2 | 1.06 | 19.34 | 19.52 | 18.955 | 638838 |
| 1737675300 | 18.95 | 0 | 0.00 | 18.95 | 18.95 | 18.95 | 0 |
| 1737588900 | 18.95 | 0.03 | 0.16 | 18.89 | 19.39 | 18.87 | 472667 |
| 1737502500 | 18.92 | 1.14 | 6.41 | 18.15 | 19.13 | 18 | 417693 |
| 1737156900 | 17.78 | -0.56 | -3.05 | 18.57 | 18.59 | 17.53 | 563908 |
| 1737070500 | 18.34 | -0.23 | -1.24 | 18.52 | 18.75 | 17.91 | 503166 |
| 1736984100 | 18.57 | -0.72 | -3.73 | 19.76 | 20.06 | 18.55 | 621301 |
| 1736897700 | 19.29 | 0.55 | 2.93 | 19.07 | 19.44 | 19 | 461636 |
| 1736811300 | 18.74 | -0.38 | -1.99 | 18.99 | 18.99 | 18.26 | 374843 |
| 1736552100 | 19.12 | -0.26 | -1.34 | 19.22 | 19.28 | 18.81 | 600871 |
| 1736379300 | 19.38 | -0.33 | -1.67 | 19.465 | 19.55 | 18.88 | 326955 |
| 1736292900 | 19.71 | 0.24 | 1.23 | 19.68 | 20.06 | 19.515 | 458991 |
| 1736206500 | 19.47 | -0.35 | -1.77 | 20.1 | 20.215 | 19.45 | 439288 |
| 1735947300 | 19.82 | 1.03 | 5.48 | 18.73 | 19.82 | 18.47 | 388994 |
| 1735860900 | 18.79 | 0.18 | 0.97 | 18.93 | 19.31 | 18.64 | 523058 |
| 1735688100 | 18.61 | 0.08 | 0.43 | 18.65 | 19.115 | 18.57 | 458997 |
| 1735601700 | 18.53 | -0.17 | -0.91 | 18.2 | 18.65 | 18.17 | 357249 |
| 1735342500 | 18.7 | -0.33 | -1.73 | 18.94 | 19.08 | 18.62 | 360763 |
| 1735256100 | 19.03 | -0.25 | -1.30 | 19.13 | 19.41 | 18.8 | 421701 |
| 1735077840 | 19.28 | 0.4 | 2.12 | 18.91 | 19.29 | 18.64 | 241213 |
| 1734996900 | 18.88 | 0.27 | 1.45 | 18.66 | 18.95 | 18.03 | 722447 |
| 1734737700 | 18.61 | 0.36 | 1.97 | 18.21 | 18.8219 | 18.21 | 697236 |
| 1734651300 | 18.25 | -0.28 | -1.51 | 18.865 | 19.42 | 18.24 | 479628 |
| 1734564900 | 18.53 | -1.01 | -5.17 | 19.435 | 19.77 | 18.37 | 566838 |
| 1734478500 | 19.54 | -0.29 | -1.46 | 19.841 | 20.056 | 19.42 | 439583 |
| 1734392100 | 19.83 | 0.34 | 1.74 | 19.41 | 20.175 | 19.41 | 488537 |
| 1734132900 | 19.49 | 0.04 | 0.21 | 19.47 | 19.75 | 19.32 | 349374 |
| 1734046500 | 19.45 | -0.33 | -1.67 | 19.82 | 19.95 | 19.0198 | 294579 |
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
