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 | -0.03 | -0.135440180587 | 22.15 | 22.2099 | 22.1 | 141661 | 22.14358249 | SP |
| 4 | 0.2 | 0.912408759124 | 21.92 | 22.2203 | 21.9 | 198802 | 22.08966931 | SP |
| 12 | 0.28 | 1.28205128205 | 21.84 | 22.2203 | 21.75 | 272705 | 21.95119927 | SP |
| 26 | -0.46 | -2.03720106289 | 22.58 | 22.6 | 21.75 | 253915 | 22.00882784 | SP |
| 52 | 0.31 | 1.42136634571 | 21.81 | 22.61 | 21.47 | 202021 | 22.014176 | SP |
| 156 | -1.92 | -7.98668885191 | 24.04 | 24.0511 | 21.21 | 109574 | 21.99012644 | SP |
| 260 | -3.71 | -14.3631436314 | 25.83 | 28.1199 | 21.21 | 68659 | 22.16452526 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 22.12 | -0.04 | -0.18 | 22.15 | 22.1599 | 22.12 | 103267 |
| 1741905300 | 22.16 | 0.04 | 0.18 | 22.1 | 22.17 | 22.1 | 100275 |
| 1741818900 | 22.12 | -0.03 | -0.14 | 22.12 | 22.15 | 22.12 | 165764 |
| 1741732500 | 22.15 | -0.02 | -0.09 | 22.185 | 22.2099 | 22.15 | 189707 |
| 1741646100 | 22.17 | 0.07 | 0.32 | 22.1501 | 22.2 | 22.1501 | 139673 |
| 1741390500 | 22.1 | -0.02 | -0.11 | 22.16 | 22.18 | 22.09 | 133806 |
| 1741304100 | 22.1246 | 0.02 | 0.09 | 22.11 | 22.135 | 22.085 | 328812 |
| 1741217700 | 22.105 | -0.05 | -0.23 | 22.175 | 22.19 | 22.1 | 198446 |
| 1741131300 | 22.155 | 0.01 | 0.02 | 22.195 | 22.2203 | 22.14 | 190856 |
| 1741044900 | 22.15 | -0.04 | -0.18 | 22.0909 | 22.17 | 22.0901 | 142706 |
| 1740785700 | 22.1897 | 0.05 | 0.25 | 22.165 | 22.2 | 22.15 | 181528 |
| 1740699300 | 22.135 | 0 | 0.00 | 22.12 | 22.14 | 22.1 | 173710 |
| 1740612900 | 22.135 | 0.03 | 0.14 | 22.1 | 22.14 | 22.08 | 251550 |
| 1740526500 | 22.105 | 0.07 | 0.29 | 22.0867 | 22.1183 | 22.08 | 345883 |
| 1740440100 | 22.04 | 0.02 | 0.11 | 21.9965 | 22.0455 | 21.995 | 246168 |
| 1740180900 | 22.015 | 0.06 | 0.27 | 21.96 | 22.02 | 21.96 | 180152 |
| 1740094500 | 21.955 | 0.02 | 0.09 | 21.95 | 21.96 | 21.95 | 268140 |
| 1740008100 | 21.935 | 0.02 | 0.09 | 21.9 | 21.94 | 21.9 | 180339 |
| 1739921700 | 21.915 | -0.03 | -0.14 | 21.92 | 21.94 | 21.91 | 168063 |
| 1739576100 | 21.945 | 0.05 | 0.23 | 21.9501 | 21.9698 | 21.94 | 189552 |
| 1739489700 | 21.895 | 0.05 | 0.23 | 21.89 | 21.91 | 21.884 | 143874 |
| 1739403300 | 21.845 | -0.06 | -0.27 | 21.8497 | 21.86 | 21.8301 | 939111 |
| 1739316900 | 21.905 | -0.01 | -0.02 | 21.91 | 21.92 | 21.8966 | 180363 |
| 1739230500 | 21.91 | -0.01 | -0.05 | 21.93 | 21.94 | 21.91 | 193214 |
| 1738971300 | 21.92 | -0.04 | -0.16 | 21.925 | 21.93 | 21.9 | 196911 |
| 1738884900 | 21.955 | -0.02 | -0.07 | 21.96 | 21.965 | 21.94 | 151489 |
| 1738798500 | 21.97 | 0.04 | 0.18 | 21.97 | 21.99 | 21.9519 | 190740 |
| 1738712100 | 21.93 | 0.03 | 0.14 | 21.9 | 21.94 | 21.895 | 227586 |
| 1738625700 | 21.9 | -0.1 | -0.45 | 21.92 | 21.95 | 21.89 | 812436 |
| 1738366500 | 22 | 0.01 | 0.05 | 22.01 | 22.02 | 21.97 | 286502 |
| 1738280100 | 21.99 | 0.02 | 0.09 | 21.98 | 22.005 | 21.98 | 203916 |
| 1738193700 | 21.97 | -0.03 | -0.14 | 22 | 22 | 21.945 | 303937 |
| 1738107300 | 22 | 0.02 | 0.07 | 21.97 | 22 | 21.95 | 1822219 |
| 1738020900 | 21.985 | 0.06 | 0.27 | 21.98 | 21.99 | 21.955 | 158633 |
| 1737761700 | 21.925 | 0.02 | 0.07 | 21.91 | 21.94 | 21.9001 | 183181 |
| 1737675300 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1737588900 | 21.91 | 0 | 0.00 | 21.93 | 21.93 | 21.89 | 183512 |
| 1737502500 | 21.91 | 0.02 | 0.09 | 21.92 | 21.925 | 21.9 | 216320 |
| 1737156900 | 21.89 | -0.03 | -0.14 | 21.9 | 21.92 | 21.89 | 371500 |
| 1737070500 | 21.92 | 0.04 | 0.18 | 21.87 | 21.92 | 21.85 | 301601 |
| 1736984100 | 21.88 | 0.1 | 0.46 | 21.87 | 21.88 | 21.85 | 366657 |
| 1736897700 | 21.78 | 0.01 | 0.05 | 21.78 | 21.79 | 21.77 | 287137 |
| 1736811300 | 21.77 | -0.01 | -0.05 | 21.77 | 21.78 | 21.75 | 306379 |
| 1736552100 | 21.78 | -0.08 | -0.37 | 21.82 | 21.8289 | 21.77 | 278572 |
| 1736379300 | 21.86 | 0.01 | 0.05 | 21.8424 | 21.87 | 21.84 | 196636 |
| 1736292900 | 21.85 | -0.03 | -0.14 | 21.87 | 21.875 | 21.83 | 308508 |
| 1736206500 | 21.88 | 0.02 | 0.07 | 21.87 | 21.885 | 21.8513 | 198169 |
| 1735947300 | 21.865 | -0.02 | -0.09 | 21.8912 | 21.9 | 21.8612 | 367117 |
| 1735860900 | 21.885 | -0.02 | -0.08 | 21.9029 | 21.91 | 21.87 | 153977 |
| 1735688100 | 21.9036 | 0.02 | 0.11 | 21.89 | 22.01 | 21.8739 | 192416 |
| 1735601700 | 21.88 | 0.06 | 0.27 | 21.88 | 21.88 | 21.865 | 232521 |
| 1735342500 | 21.82 | 0 | 0.02 | 21.83 | 21.84 | 21.81 | 183008 |
| 1735256100 | 21.815 | 0.01 | 0.02 | 21.77 | 21.82 | 21.77 | 148214 |
| 1735077840 | 21.81 | 0 | 0.02 | 21.8 | 21.81 | 21.7801 | 109858 |
| 1734996900 | 21.805 | -0.04 | -0.18 | 21.8356 | 21.84 | 21.8 | 284440 |
| 1734737700 | 21.845 | 0.02 | 0.11 | 21.87 | 21.87 | 21.84 | 638501 |
| 1734651300 | 21.82 | 0 | 0.00 | 21.8103 | 21.83 | 21.8 | 224682 |
| 1734564900 | 21.82 | -0.15 | -0.68 | 21.91 | 21.92 | 21.8 | 170483 |
| 1734478500 | 21.97 | 0 | 0.00 | 21.97 | 21.98 | 21.95 | 165072 |
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
