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 | 0.37 | 1.91908713693 | 19.28 | 20.075 | 19 | 60536 | 19.30380813 | CS |
| 4 | -2.1 | -9.65517241379 | 21.75 | 22.11 | 18.9 | 21161 | 19.57086264 | CS |
| 12 | 6.24 | 46.5324384787 | 13.41 | 23.41 | 12.4 | 23572 | 19.1563597 | CS |
| 26 | 11.24 | 133.650416171 | 8.41 | 23.41 | 5.34 | 57278 | 13.24419132 | CS |
| 52 | 5.85 | 42.3913043478 | 13.8 | 23.41 | 5.34 | 92101 | 13.2099165 | CS |
| 156 | -304.65 | -93.9407955597 | 324.3 | 366.6 | 5.34 | 251455 | 79.4285151 | CS |
| 260 | -850.35 | -97.7413793103 | 870 | 1001.1 | 5.34 | 249385 | 151.45486215 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 19.6 | 0.18 | 0.93 | 19.3 | 20.075 | 19.3 | 14838 |
| 1735256100 | 19.42 | 0.06 | 0.31 | 19.36 | 19.7 | 19.36 | 23285 |
| 1735077840 | 19.36 | 0.1 | 0.52 | 19.26 | 19.66 | 19.26 | 18578 |
| 1734996900 | 19.26 | -0.29 | -1.48 | 19.28 | 19.5 | 19 | 185822 |
| 1734737700 | 19.55 | -0.39 | -1.96 | 20.18 | 20.55 | 19.47 | 17024 |
| 1734651300 | 19.94 | 0.34 | 1.73 | 19.56 | 20 | 19.34 | 4942 |
| 1734564900 | 19.6 | -0.11 | -0.56 | 19.66 | 20.2 | 19.07 | 2825 |
| 1734478500 | 19.71 | -0.36 | -1.79 | 20.13 | 20.512 | 19.71 | 3292 |
| 1734392100 | 20.07 | 0.07 | 0.35 | 21.9 | 22.03 | 20.01 | 12403 |
| 1734132900 | 20 | 0.14 | 0.70 | 19.81 | 20.07 | 19.81 | 6274 |
| 1734046500 | 19.8608 | -0.3 | -1.50 | 20.06 | 20.51 | 19.01 | 11815 |
| 1733960100 | 20.1625 | 0.16 | 0.81 | 20.05 | 20.5213 | 20.01 | 3104 |
| 1733873700 | 20 | -0.9 | -4.31 | 20.59 | 20.82 | 20 | 23385 |
| 1733787300 | 20.9 | 0.88 | 4.40 | 20.01 | 20.97 | 19.6585 | 10193 |
| 1733528100 | 20.02 | 0.62 | 3.20 | 19.5 | 20.4 | 19.5 | 4808 |
| 1733441700 | 19.4 | -1.85 | -8.71 | 21.14 | 21.33 | 18.9 | 48222 |
| 1733355300 | 21.25 | -0.2 | -0.93 | 21.37 | 21.4 | 21.25 | 2278 |
| 1733268900 | 21.45 | -0.26 | -1.20 | 21.72 | 21.72 | 21.01 | 7949 |
| 1733182500 | 21.71 | -0.04 | -0.18 | 21.75 | 22.11 | 21.46 | 7014 |
| 1732917840 | 21.75 | -0.06 | -0.25 | 21.7 | 21.9 | 21.7 | 1886 |
| 1732750500 | 21.805 | -0.1 | -0.43 | 21.7 | 21.9 | 21.5 | 5811 |
| 1732664100 | 21.9 | 0.53 | 2.48 | 21.38 | 21.9 | 21.03 | 6410 |
| 1732577700 | 21.37 | -0.05 | -0.23 | 21.79 | 21.89 | 21 | 23928 |
| 1732318500 | 21.42 | -0.48 | -2.19 | 21.4 | 22.15 | 21.24 | 10002 |
| 1732232100 | 21.9 | 0.22 | 1.01 | 21.88 | 21.9 | 21.03 | 6958 |
| 1732145700 | 21.68 | 0.16 | 0.74 | 21.46 | 22.14 | 21.33 | 31249 |
| 1732059300 | 21.52 | -0.37 | -1.69 | 21.79 | 21.9 | 21.22 | 16474 |
| 1731972900 | 21.89 | -0.01 | -0.05 | 21.59 | 21.89 | 21.5 | 14082 |
| 1731713700 | 21.9 | -0.85 | -3.74 | 22.52 | 22.52 | 21.54 | 29919 |
| 1731627300 | 22.75 | 0.22 | 0.98 | 22.94 | 23 | 22.715 | 3508 |
| 1731540900 | 22.53 | -0.44 | -1.92 | 22.36 | 22.96 | 22.22 | 6337 |
| 1731454500 | 22.97 | 0.09 | 0.39 | 22.46 | 23 | 22.3979 | 6086 |
| 1731368100 | 22.88 | 0.08 | 0.35 | 22.91 | 22.98 | 22.35 | 3791 |
| 1731108900 | 22.8 | -0.5 | -2.15 | 23.28 | 23.2854 | 22.24 | 19073 |
| 1731022500 | 23.3 | 0.93 | 4.16 | 22.3 | 23.41 | 21.56 | 23965 |
| 1730936100 | 22.37 | -0.63 | -2.74 | 22.3 | 23 | 22.3 | 10152 |
| 1730849700 | 23 | 0.69 | 3.09 | 22.23 | 23.255 | 22.0729 | 35906 |
| 1730763300 | 22.31 | 8.85 | 65.75 | 21.31 | 23.06 | 21.25 | 323488 |
| 1730500500 | 13.46 | 0.14 | 1.05 | 13.16 | 13.9599 | 13.12 | 10167 |
| 1730414100 | 13.32 | 0.32 | 2.46 | 12.55 | 14.37 | 12.55 | 57472 |
| 1730327700 | 13 | -0.58 | -4.27 | 13.65 | 14.057419 | 12.4 | 50610 |
| 1730241300 | 13.58 | 0.26 | 1.95 | 13.54 | 14.4616 | 13.54 | 5253 |
| 1730154900 | 13.32 | -0.68 | -4.86 | 14 | 14.500839 | 13.07 | 23168 |
| 1729895700 | 14 | 0.2 | 1.45 | 13.97 | 15.25 | 13.73 | 3350 |
| 1729809300 | 13.8 | 0.56 | 4.23 | 13.29 | 13.8 | 13.1 | 2428 |
| 1729722900 | 13.24 | -0.9 | -6.36 | 14.07 | 14.24 | 13.03 | 13590 |
| 1729636500 | 14.14 | -0.96 | -6.36 | 14.99 | 15.05 | 13.81 | 21745 |
| 1729550100 | 15.1 | -0.1 | -0.66 | 15.06 | 15.22 | 14.7601 | 60720 |
| 1729290900 | 15.2 | -0.06 | -0.39 | 15.63 | 15.63 | 14.79 | 6166 |
| 1729204500 | 15.26 | -0.27 | -1.74 | 15.74 | 15.75 | 15.26 | 4589 |
| 1729118100 | 15.53 | 0.69 | 4.65 | 15.02 | 15.75 | 14.87 | 9294 |
| 1729031700 | 14.84 | 0.08 | 0.54 | 14.63 | 15.28 | 14.57 | 20660 |
| 1728945300 | 14.76 | 0.49 | 3.44 | 14.11 | 15.1899 | 14.01 | 7203 |
| 1728686100 | 14.2694 | -0.04 | -0.28 | 14.39 | 15.1534 | 13.71 | 16293 |
| 1728599700 | 14.31 | -0.84 | -5.54 | 14.96 | 15.4 | 14.03 | 30554 |
| 1728513300 | 15.15 | -0.14 | -0.92 | 15.29 | 15.29 | 14.109 | 9183 |
| 1728426900 | 15.29 | 0.16 | 1.06 | 15.32 | 15.5 | 14.61 | 18198 |
| 1728340500 | 15.13 | 1.65 | 12.24 | 13.41 | 15.13 | 13.25 | 24499 |
| 1728081300 | 13.48 | -1.52 | -10.13 | 15.29 | 15.43 | 13.48 | 24004 |
| 1727994900 | 15 | -0.38 | -2.47 | 15.26 | 15.57 | 14.99 | 16962 |
| 1727908500 | 15.38 | 0 | 0.00 | 15.37 | 15.7499 | 15.26 | 33433 |
| 1727822100 | 15.38 | -0.29 | -1.85 | 16.64 | 16.64 | 15.3 | 70637 |
| 1727735700 | 15.67 | 0.18 | 1.16 | 15.32 | 16.2 | 15.3 | 213616 |
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
