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 | 3.53 | 18.2428940568 | 19.35 | 23.38 | 17.26 | 1726128 | 20.46853363 | CS |
| 4 | -4.62 | -16.8 | 27.5 | 28.13 | 17.26 | 1616548 | 22.75895963 | CS |
| 12 | -18.62 | -44.8674698795 | 41.5 | 43.27 | 17.26 | 2961188 | 30.51008336 | CS |
| 26 | 3.63 | 18.8571428571 | 19.25 | 48.05 | 16.58 | 4120878 | 28.42427114 | CS |
| 52 | 19.28 | 535.555555556 | 3.6 | 48.05 | 3.25 | 3468912 | 24.03123954 | CS |
| 156 | 19.28 | 535.555555556 | 3.6 | 48.05 | 3.25 | 3468912 | 24.03123954 | CS |
| 260 | 19.28 | 535.555555556 | 3.6 | 48.05 | 3.25 | 3468912 | 24.03123954 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 22.92 | -0.13 | -0.56 | 22.83 | 23.2389 | 22.26 | 1002116 |
| 1745534100 | 23.05 | 2.53 | 12.33 | 20.24 | 23.38 | 20.24 | 2146429 |
| 1745447700 | 20.52 | 1.33 | 6.93 | 20.91 | 21.46 | 20.12 | 1489472 |
| 1745361300 | 19.19 | 0.67 | 3.62 | 18.9 | 19.86 | 18.81 | 1183917 |
| 1745274900 | 18.52 | -1.34 | -6.75 | 19.35 | 19.5 | 17.26 | 2105603 |
| 1744929300 | 19.86 | -0.66 | -3.22 | 20.7 | 20.93 | 19.49 | 1311665 |
| 1744842900 | 20.52 | -1.63 | -7.36 | 21.63 | 21.9899 | 20.5 | 1844710 |
| 1744756500 | 22.15 | -1.29 | -5.50 | 23.445 | 23.82 | 22.025 | 1148553 |
| 1744670100 | 23.44 | 0.17 | 0.73 | 24.275 | 24.53 | 22.8 | 763083 |
| 1744410900 | 23.27 | 0.52 | 2.29 | 22.75 | 23.4499 | 22.36 | 726433 |
| 1744324500 | 22.75 | -1.99 | -8.04 | 23.65 | 24.14 | 22.3073 | 1407415 |
| 1744238100 | 24.74 | 2.12 | 9.37 | 22.06 | 25.57 | 21.31 | 2481355 |
| 1744151700 | 22.62 | -0.45 | -1.95 | 24.8 | 24.8 | 21.59 | 1936450 |
| 1744065300 | 23.07 | 1.62 | 7.55 | 19.22 | 23.68 | 19.22 | 2021477 |
| 1743806100 | 21.45 | -2.02 | -8.61 | 22.12 | 22.51 | 19.07 | 2080347 |
| 1743719700 | 23.47 | -1.03 | -4.20 | 23.5 | 23.655 | 23.01 | 1502448 |
| 1743633300 | 24.5 | -1.46 | -5.62 | 25.3 | 26.8061 | 24.3 | 2160200 |
| 1743546900 | 25.96 | -0.5 | -1.89 | 26.46 | 27.0947 | 25.25 | 1233489 |
| 1743460500 | 26.46 | -0.31 | -1.16 | 25 | 26.55 | 25 | 1510479 |
| 1743201300 | 26.77 | -1.48 | -5.24 | 27.5 | 28.13 | 25.56 | 1635910 |
| 1743114900 | 28.25 | -1.08 | -3.68 | 28.2 | 29.43 | 27.815 | 1159085 |
| 1743028500 | 29.33 | -2.3 | -7.27 | 31.03 | 31.085 | 28.4 | 1820269 |
| 1742942100 | 31.63 | -1.3 | -3.95 | 32.39 | 33.299999 | 30.7785 | 1563767 |
| 1742855700 | 32.93 | 2.74 | 9.08 | 31.08 | 33.08 | 30.6201 | 3063599 |
| 1742596500 | 30.19 | -0.73 | -2.36 | 30.07 | 30.575 | 29.51 | 4250342 |
| 1742510100 | 30.92 | -0.34 | -1.09 | 30.2 | 31.99 | 29.75 | 1690105 |
| 1742423700 | 31.26 | 1.14 | 3.78 | 30.3 | 32.28 | 29.56 | 2137435 |
| 1742337300 | 30.12 | -0.49 | -1.60 | 30 | 30.19 | 28.23 | 1378389 |
| 1742250900 | 30.61 | 0.35 | 1.16 | 30.25 | 31.7315 | 29.8 | 2292926 |
| 1741991700 | 30.26 | 1.94 | 6.85 | 29.5 | 30.56 | 28.58 | 2290854 |
| 1741905300 | 28.32 | 0.54 | 1.94 | 27.95 | 28.99 | 26.56 | 1676927 |
| 1741818900 | 27.78 | 0.25 | 0.91 | 29.51 | 29.82 | 27.665 | 1914168 |
| 1741732500 | 27.53 | 2.3 | 9.12 | 25 | 28.1151 | 24.85 | 2266294 |
| 1741646100 | 25.23 | -1.75 | -6.49 | 25.91 | 26.71 | 24.43 | 2040597 |
| 1741390500 | 26.98 | 0.01 | 0.04 | 26.54 | 27.4999 | 25.44 | 1752953 |
| 1741304100 | 26.97 | -1.8 | -6.26 | 27.95 | 28.44 | 26.31 | 1631704 |
| 1741217700 | 28.77 | 0.15 | 0.52 | 28.6 | 29.01 | 27.2287 | 1831381 |
| 1741131300 | 28.62 | 1.42 | 5.22 | 26.39 | 29.8065 | 26.2 | 3259009 |
| 1741044900 | 27.2 | -1.59 | -5.52 | 30.48 | 30.86 | 26.92 | 2869517 |
| 1740785700 | 28.79 | 1.24 | 4.50 | 26.52 | 29.64 | 26.04 | 3983337 |
| 1740699300 | 27.55 | -2.09 | -7.05 | 31.8 | 31.85 | 27.42 | 4052758 |
| 1740612900 | 29.64 | 4.14 | 16.24 | 27.165 | 30.3 | 26.75 | 5122541 |
| 1740526500 | 25.5 | -1.16 | -4.35 | 26.05 | 26.62 | 24.03 | 3018950 |
| 1740440100 | 26.66 | -2.28 | -7.88 | 28.08 | 28.66 | 26.3 | 3648629 |
| 1740180900 | 28.94 | -1.69 | -5.52 | 31.25 | 31.4 | 28.48 | 2787911 |
| 1740094500 | 30.63 | -0.85 | -2.70 | 31.38 | 31.48 | 28.77 | 3531575 |
| 1740008100 | 31.48 | -0.02 | -0.06 | 31.48 | 32.243699 | 30.4 | 2713850 |
| 1739921700 | 31.5 | -0.99 | -3.05 | 33 | 34.68 | 31.3501 | 2924249 |
| 1739576100 | 32.49 | -1.24 | -3.68 | 33.73 | 35.2 | 31.6401 | 4340635 |
| 1739489700 | 33.73 | -0.89 | -2.57 | 35.57 | 35.99 | 32.61 | 4508467 |
| 1739403300 | 34.62 | 2.42 | 7.52 | 31 | 34.79 | 30.2301 | 5584329 |
| 1739316900 | 32.2 | -2.91 | -8.29 | 34.5562 | 34.74 | 31.79 | 4673813 |
| 1739230500 | 35.11 | -0.18 | -0.50 | 36 | 37.2 | 34.46 | 5776459 |
| 1738971300 | 35.285 | 1.72 | 5.14 | 34.01 | 37.8 | 33.89 | 7954292 |
| 1738884900 | 33.56 | -1.8 | -5.09 | 36.08 | 37.5 | 32.619999 | 6655316 |
| 1738798500 | 35.36 | -1.71 | -4.61 | 37 | 40.45 | 34.75 | 10635392 |
| 1738712100 | 37.07 | -1.03 | -2.70 | 39.59 | 40.89 | 36.37 | 5886251 |
| 1738625700 | 38.1 | -0.52 | -1.35 | 34.75 | 40.4428 | 34.27 | 7428389 |
| 1738366500 | 38.62 | -1.39 | -3.47 | 41.5 | 43.27 | 38.4606 | 7859507 |
| 1738280100 | 40.01 | 3.47 | 9.50 | 37.8 | 41.978 | 37 | 8206824 |
| 1738193700 | 36.54 | 1.75 | 5.03 | 34.76 | 40.68 | 34.691 | 9416101 |
| 1738107300 | 34.79 | 1.53 | 4.60 | 35.99 | 36 | 31.55 | 6548638 |
| 1738020900 | 33.259999 | -11.25 | -25.28 | 35.98 | 38.045 | 31.8 | 12446897 |
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
