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 | 0.11 | 0.515705578997 | 21.33 | 21.458 | 21.325 | 619224 | 21.42154222 | SP |
| 4 | 0.1 | 0.468603561387 | 21.34 | 21.458 | 21.145 | 360404 | 21.35202309 | SP |
| 12 | -0.06 | -0.279069767442 | 21.5 | 21.64 | 21.145 | 227311 | 21.37874135 | SP |
| 26 | -0.26 | -1.19815668203 | 21.7 | 22.22 | 21.145 | 158946 | 21.57347474 | SP |
| 52 | -0.37 | -1.6964695094 | 21.81 | 22.22 | 20.95 | 110815 | 21.51321368 | SP |
| 156 | -3.161 | -12.849071176 | 24.601 | 24.79 | 20.58 | 55090 | 21.54229687 | SP |
| 260 | -3.92 | -15.4574132492 | 25.36 | 27.88 | 20.58 | 35320 | 21.78161782 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 21.44 | -0.01 | -0.02 | 21.44 | 21.465 | 21.41 | 136429 |
| 1738280100 | 21.445 | 0.03 | 0.14 | 21.43 | 21.458 | 21.43 | 210278 |
| 1738193700 | 21.415 | -0.02 | -0.07 | 21.44 | 21.4499 | 21.3806 | 170348 |
| 1738107300 | 21.43 | -0.01 | -0.02 | 21.41 | 21.44 | 21.39 | 1745392 |
| 1738020900 | 21.435 | 0.08 | 0.40 | 21.44 | 21.44 | 21.3981 | 597468 |
| 1737761700 | 21.35 | 0.02 | 0.09 | 21.33 | 21.3695 | 21.325 | 372232 |
| 1737675300 | 21.33 | 0 | 0.00 | 21.33 | 21.33 | 21.33 | 0 |
| 1737588900 | 21.33 | -0.03 | -0.14 | 21.37 | 21.37 | 21.32 | 165631 |
| 1737502500 | 21.36 | 0.02 | 0.09 | 21.37 | 21.37 | 21.34 | 121930 |
| 1737156900 | 21.34 | -0.01 | -0.05 | 21.33 | 21.3565 | 21.32 | 287634 |
| 1737070500 | 21.35 | 0.05 | 0.23 | 21.29 | 21.36 | 21.27 | 285848 |
| 1736984100 | 21.3 | 0.12 | 0.57 | 21.29 | 21.31 | 21.2703 | 169243 |
| 1736897700 | 21.18 | 0.02 | 0.09 | 21.18 | 21.18 | 21.155 | 208982 |
| 1736811300 | 21.16 | -0.01 | -0.05 | 21.18 | 21.18 | 21.145 | 115740 |
| 1736552100 | 21.17 | -0.12 | -0.59 | 21.23 | 21.2386 | 21.16 | 302275 |
| 1736379300 | 21.2946 | 0.02 | 0.12 | 21.26 | 21.3 | 21.26 | 390283 |
| 1736292900 | 21.27 | -0.04 | -0.16 | 21.31 | 21.31 | 21.2501 | 519148 |
| 1736206500 | 21.305 | 0 | 0.00 | 21.31 | 21.315 | 21.28 | 282540 |
| 1735947300 | 21.305 | -0.02 | -0.09 | 21.33 | 21.34 | 21.3 | 193079 |
| 1735860900 | 21.325 | -0 | -0.01 | 21.36 | 21.36 | 21.305 | 66122 |
| 1735688100 | 21.3263 | -0 | -0.02 | 21.36 | 21.38 | 21.31 | 129825 |
| 1735601700 | 21.33 | 0.07 | 0.35 | 21.3 | 21.33 | 21.3 | 163840 |
| 1735342500 | 21.255 | -0.01 | -0.05 | 21.25 | 21.28 | 21.25 | 191422 |
| 1735256100 | 21.265 | 0.02 | 0.07 | 21.2 | 21.27 | 21.2 | 95636 |
| 1735077840 | 21.25 | 0 | 0.02 | 21.24 | 21.26 | 21.21 | 142104 |
| 1734996900 | 21.245 | -0.05 | -0.21 | 21.29 | 21.29 | 21.23 | 523560 |
| 1734737700 | 21.29 | 0.04 | 0.19 | 21.32 | 21.33 | 21.28 | 572072 |
| 1734651300 | 21.25 | -0.02 | -0.09 | 21.25 | 21.28 | 21.235 | 147381 |
| 1734564900 | 21.27 | -0.18 | -0.84 | 21.4 | 21.4 | 21.255 | 119918 |
| 1734478500 | 21.45 | 0 | 0.00 | 21.44 | 21.47 | 21.4301 | 144454 |
| 1734392100 | 21.45 | 0 | 0.02 | 21.47 | 21.47 | 21.44 | 71140 |
| 1734132900 | 21.445 | -0.06 | -0.26 | 21.49 | 21.49 | 21.44 | 120787 |
| 1734046500 | 21.5 | -0.04 | -0.16 | 21.53 | 21.5398 | 21.4908 | 105294 |
| 1733960100 | 21.535 | -0.03 | -0.14 | 21.6 | 21.6 | 21.5301 | 122805 |
| 1733873700 | 21.565 | -0.02 | -0.07 | 21.57 | 21.57 | 21.545 | 97522 |
| 1733787300 | 21.58 | -0.04 | -0.19 | 21.61 | 21.61 | 21.58 | 84787 |
| 1733528100 | 21.62 | 0.05 | 0.23 | 21.63 | 21.64 | 21.595 | 62529 |
| 1733441700 | 21.57 | -0.01 | -0.02 | 21.54 | 21.57 | 21.53 | 301868 |
| 1733355300 | 21.575 | 0.05 | 0.23 | 21.51 | 21.59 | 21.5 | 244410 |
| 1733268900 | 21.525 | -0.02 | -0.07 | 21.57 | 21.57 | 21.52 | 174801 |
| 1733182500 | 21.54 | -0.08 | -0.37 | 21.5 | 21.56 | 21.5 | 146431 |
| 1732917840 | 21.6206 | 0.06 | 0.26 | 21.64 | 21.64 | 21.6004 | 36990 |
| 1732750500 | 21.565 | 0.05 | 0.23 | 21.58 | 21.6 | 21.555 | 93598 |
| 1732664100 | 21.515 | -0.01 | -0.05 | 21.52 | 21.52 | 21.49 | 126187 |
| 1732577700 | 21.5261 | 0.11 | 0.52 | 21.5 | 21.54 | 21.495 | 129223 |
| 1732318500 | 21.415 | 0.01 | 0.05 | 21.42 | 21.43 | 21.4102 | 120579 |
| 1732232100 | 21.405 | -0.02 | -0.09 | 21.44 | 21.46 | 21.402 | 164543 |
| 1732145700 | 21.425 | -0.02 | -0.09 | 21.42 | 21.46 | 21.42 | 195836 |
| 1732059300 | 21.445 | 0.02 | 0.09 | 21.47 | 21.47 | 21.44 | 183868 |
| 1731972900 | 21.425 | 0.02 | 0.07 | 21.41 | 21.4399 | 21.3834 | 324143 |
| 1731713700 | 21.41 | 0.05 | 0.21 | 21.35 | 21.44 | 21.35 | 354982 |
| 1731627300 | 21.365 | -0.04 | -0.16 | 21.42 | 21.435 | 21.3565 | 264136 |
| 1731540900 | 21.4 | 0.02 | 0.09 | 21.45 | 21.45 | 21.38 | 72311 |
| 1731454500 | 21.38 | -0.06 | -0.26 | 21.4 | 21.4199 | 21.365 | 113808 |
| 1731368100 | 21.435 | -0.05 | -0.21 | 21.42 | 21.44 | 21.42 | 123542 |
| 1731108900 | 21.48 | -0.01 | -0.05 | 21.5 | 21.53 | 21.47 | 83784 |
| 1731022500 | 21.49 | 0.09 | 0.42 | 21.43 | 21.5099 | 21.43 | 116283 |
| 1730936100 | 21.4 | -0.09 | -0.42 | 21.37 | 21.42 | 21.36 | 99830 |
| 1730849700 | 21.49 | 0 | 0.00 | 21.48 | 21.5 | 21.43 | 107569 |
| 1730763300 | 21.49 | 0.05 | 0.23 | 21.52 | 21.54 | 21.475 | 73767 |
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
