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 | -4.14 | -19.3638914874 | 21.38 | 22.6858 | 17.1901 | 152770 | 19.20984028 | CS |
| 4 | -16.38 | -48.7209994051 | 33.62 | 39.85 | 17.1901 | 1363019 | 28.79784876 | CS |
| 12 | 15.54 | 914.117647059 | 1.7 | 78.32 | 1.34 | 5245284 | 23.86220218 | CS |
| 26 | 14.6168 | 557.212564806 | 2.6232 | 78.32 | 1.3 | 3647562 | 15.67838756 | CS |
| 52 | 3.8 | 28.2738095238 | 13.44 | 78.32 | 1.3 | 2331432 | 13.59483869 | CS |
| 156 | -6.68 | -27.9264214047 | 23.92 | 78.32 | 1.3 | 2101349 | 13.60480508 | CS |
| 260 | -6.68 | -27.9264214047 | 23.92 | 78.32 | 1.3 | 2101349 | 13.60480508 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 17.24 | -1.26 | -6.81 | 19.9 | 19.9 | 17.2201 | 131496 |
| 1739489700 | 18.5 | -0.15 | -0.80 | 18.61 | 19.5 | 17.1901 | 197497 |
| 1739403300 | 18.65 | 0.45 | 2.47 | 17.7501 | 19.62 | 17.7358 | 109488 |
| 1739316900 | 18.2 | -1.23 | -6.33 | 19.19 | 19.64 | 18.06 | 136711 |
| 1739230500 | 19.43 | -2.02 | -9.42 | 21.45 | 21.99 | 18.75 | 186959 |
| 1738971300 | 21.45 | 0.11 | 0.52 | 21.38 | 22.6858 | 21.01 | 133197 |
| 1738884900 | 21.34 | 0.52 | 2.50 | 21.8 | 22.9694 | 21.13 | 195749 |
| 1738798500 | 20.82 | -3.16 | -13.18 | 23 | 23.44 | 20.63 | 236969 |
| 1738712100 | 23.98 | -0.35 | -1.44 | 23.34 | 24.9 | 23.18 | 167320 |
| 1738625700 | 24.33 | -0.62 | -2.48 | 22.94 | 24.5862 | 21.5001 | 350600 |
| 1738366500 | 24.95 | -1.41 | -5.35 | 25.75 | 25.75 | 23.666 | 292809 |
| 1738280100 | 26.36 | 0.77 | 3.01 | 27.77 | 27.77 | 25.61 | 213838 |
| 1738193700 | 25.59 | -1.73 | -6.33 | 26.6 | 27.2494 | 23.69 | 413584 |
| 1738107300 | 27.32 | -1.35 | -4.71 | 28.35 | 29.7859 | 26.53 | 243071 |
| 1738020900 | 28.67 | -0.47 | -1.61 | 27.3 | 28.95 | 26.2 | 377931 |
| 1737761700 | 29.14 | 2.66 | 10.05 | 27.98 | 31.3 | 27.2396 | 437520 |
| 1737675300 | 26.48 | 0 | 0.00 | 26.48 | 26.48 | 26.48 | 0 |
| 1737588900 | 26.48 | -5.38 | -16.89 | 30.21 | 30.79 | 26.48 | 491226 |
| 1737502500 | 31.86 | 2.36 | 8.00 | 29.193 | 32.8992 | 26.27 | 1325925 |
| 1737156900 | 29.5 | 8.97 | 43.69 | 33.62 | 39.85 | 28.84 | 19023950 |
| 1737070500 | 20.53 | 3.6 | 21.26 | 17.53 | 21.2999 | 17.53 | 2736903 |
| 1736984100 | 16.93 | 0.18 | 1.07 | 16.69 | 23.98 | 16.04 | 1223199 |
| 1736897700 | 16.75 | 1.02 | 6.48 | 16.079999 | 17.5 | 14.2701 | 283494 |
| 1736811300 | 15.73 | -3.11 | -16.51 | 20.28 | 20.35 | 14.400616 | 426321 |
| 1736552100 | 18.84 | -2.16 | -10.29 | 21.19 | 21.2 | 18.84 | 118598 |
| 1736379300 | 21 | -4.33 | -17.09 | 23.72 | 23.72 | 19.1346 | 333342 |
| 1736292900 | 25.33 | -2.82 | -10.02 | 26.49 | 26.788 | 23.1486 | 273413 |
| 1736206500 | 28.15 | 5.65 | 25.11 | 23.93 | 32.9 | 23.62 | 1222735 |
| 1735947300 | 22.5 | -6.12 | -21.38 | 29.02 | 29.02 | 22.3 | 706983 |
| 1735860900 | 28.62 | -8.05 | -21.95 | 37.01 | 37.8 | 27.772 | 638405 |
| 1735688100 | 36.67 | -3.33 | -8.33 | 38.71 | 40.98 | 35.5 | 337392 |
| 1735601700 | 40 | 2.3 | 6.10 | 35.5 | 42.23 | 35.5 | 767768 |
| 1735342500 | 37.7 | -2.32 | -5.80 | 40.48 | 41.6607 | 36.88 | 479962 |
| 1735256100 | 40.02 | 3.51 | 9.61 | 34.5 | 44.32 | 33 | 1884473 |
| 1735077840 | 36.51 | -5.25 | -12.57 | 40.3 | 41.62 | 33 | 1000570 |
| 1734996900 | 41.76 | 1.75 | 4.37 | 41.05 | 50.87 | 40.5006 | 2181289 |
| 1734737700 | 40.01 | -12.09 | -23.21 | 39.3907 | 48.5 | 35.905 | 3900123 |
| 1734651300 | 52.1 | 1.31 | 2.58 | 72.51 | 78.32 | 36.2001 | 14410943 |
| 1734564900 | 50.79 | 38.91 | 327.53 | 18.08 | 67.77 | 16.9 | 52352375 |
| 1734478500 | 11.88 | 10.49 | 754.68 | 2.2399 | 17.66 | 1.84 | 172339365 |
| 1734392100 | 1.3899999 | 0 | 0.00 | 1.5 | 1.52 | 1.34 | 60946 |
| 1734132900 | 1.3899999 | -0.09 | -6.08 | 1.49 | 1.5193 | 1.37 | 23779 |
| 1734046500 | 1.48 | -0.08 | -5.13 | 1.5 | 1.58 | 1.44 | 28290 |
| 1733960100 | 1.56 | 0.03 | 1.96 | 1.5154 | 1.6 | 1.49 | 44700 |
| 1733873700 | 1.53 | -0.03 | -1.92 | 1.58 | 1.58 | 1.5 | 43735 |
| 1733787300 | 1.56 | 0.03 | 1.96 | 1.6 | 1.61 | 1.5501 | 32488 |
| 1733528100 | 1.53 | 0.05 | 3.38 | 1.52 | 1.62 | 1.5 | 54571 |
| 1733441700 | 1.48 | -0.19 | -11.38 | 1.69 | 1.7 | 1.45 | 106913 |
| 1733355300 | 1.67 | 0.06 | 3.73 | 1.56 | 1.75 | 1.56 | 84183 |
| 1733268900 | 1.61 | -0.04 | -2.42 | 1.65 | 1.6999 | 1.581 | 33909 |
| 1733182500 | 1.65 | -0.14 | -7.82 | 1.75 | 1.79 | 1.6015 | 101661 |
| 1732917840 | 1.79 | 0.14 | 8.16 | 1.68 | 1.89 | 1.6 | 181296 |
| 1732750500 | 1.655 | 0.05 | 3.44 | 1.65 | 1.695 | 1.56 | 63931 |
| 1732664100 | 1.6 | -0.07 | -4.19 | 1.61 | 1.65 | 1.53 | 55057 |
| 1732577700 | 1.67 | -0.08 | -4.57 | 1.66 | 1.79 | 1.5601 | 111290 |
| 1732318500 | 1.75 | -0.05 | -2.78 | 1.7 | 1.84 | 1.65 | 66586 |
| 1732232100 | 1.8 | 0.09 | 5.26 | 1.74 | 1.96 | 1.68 | 129537 |
| 1732145700 | 1.71 | -0.04 | -2.29 | 1.75 | 1.75 | 1.6 | 72569 |
| 1732059300 | 1.75 | 0.14 | 8.70 | 1.65847 | 1.77 | 1.65 | 219163 |
| 1731972900 | 1.61 | -0.26 | -13.90 | 1.76 | 2.18 | 1.53 | 558605 |
| 1731713700 | 1.87 | -0.22 | -10.53 | 2.08 | 2.17 | 1.3 | 680385 |
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
