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 | 0.53 | 2.32252410167 | 22.82 | 23.49 | 22.82 | 671 | 23.1352354 | SP |
| 4 | 0.91 | 4.05525846702 | 22.44 | 23.49 | 22.1 | 252 | 22.96097687 | SP |
| 12 | -5.37 | -18.6977715877 | 28.72 | 29.31 | 21.39 | 439 | 22.38553312 | SP |
| 26 | -3.48 | -12.9705553485 | 26.83 | 30.585 | 21.39 | 247 | 23.93386216 | SP |
| 52 | -0.8683 | -3.58530532696 | 24.2183 | 31.92 | 21.39 | 382 | 27.4163393 | SP |
| 156 | -1.965 | -7.76219632629 | 25.315 | 31.92 | 21.39 | 331 | 27.01633103 | SP |
| 260 | -1.965 | -7.76219632629 | 25.315 | 31.92 | 21.39 | 331 | 27.01633103 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 23.18 | -0.31 | -1.30 | 23.13 | 23.21 | 23.09 | 193 |
| 1739230500 | 23.485 | 0.25 | 1.10 | 23.49 | 23.49 | 23.44 | 746 |
| 1738971300 | 23.23 | 0.2 | 0.87 | 23.22 | 23.23 | 23.22 | 9 |
| 1738884900 | 23.03 | 0.11 | 0.46 | 23.02 | 23.03 | 22.9299 | 2246 |
| 1738798500 | 22.925 | 0.16 | 0.68 | 22.82 | 22.925 | 22.82 | 162 |
| 1738712100 | 22.77 | 0.16 | 0.69 | 22.69 | 22.77 | 22.69 | 28 |
| 1738625700 | 22.615 | 0.22 | 1.00 | 22.48 | 22.615 | 22.48 | 23 |
| 1738366500 | 22.39 | -0.22 | -0.97 | 22.459 | 22.459 | 22.39 | 193 |
| 1738280100 | 22.61 | 0.16 | 0.71 | 22.66 | 22.66 | 22.61 | 2 |
| 1738193700 | 22.45 | 0.35 | 1.58 | 22.3 | 22.485 | 22.3 | 206 |
| 1738107300 | 22.1 | -0.12 | -0.54 | 22.22 | 22.22 | 22.1 | 29 |
| 1738020900 | 22.22 | -0.23 | -1.00 | 22.34 | 22.34 | 22.15 | 104 |
| 1737761700 | 22.445 | -0.04 | -0.16 | 22.48 | 22.48 | 22.445 | 127 |
| 1737675300 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
| 1737588900 | 22.48 | -0.14 | -0.62 | 22.43 | 22.48 | 22.43 | 127 |
| 1737502500 | 22.62 | -0.11 | -0.48 | 22.7 | 22.7 | 22.62 | 62 |
| 1737156900 | 22.73 | 0.16 | 0.71 | 22.52 | 22.73 | 22.52 | 35 |
| 1737070500 | 22.57 | 0 | 0.02 | 22.56 | 22.65 | 22.56 | 145 |
| 1736984100 | 22.565 | 0.33 | 1.46 | 22.44 | 22.565 | 22.44 | 103 |
| 1736897700 | 22.24 | -0.11 | -0.49 | 22.24 | 22.29 | 22.21 | 1133 |
| 1736811300 | 22.35 | 0.03 | 0.13 | 22.32 | 22.35 | 22.2399 | 2058 |
| 1736552100 | 22.32 | 0.37 | 1.69 | 22.57 | 22.57 | 22.32 | 23 |
| 1736379300 | 21.95 | 0.19 | 0.87 | 21.91 | 21.95 | 21.91 | 9 |
| 1736292900 | 21.76 | 0.11 | 0.51 | 21.84 | 21.84 | 21.76 | 125 |
| 1736206500 | 21.65 | 0.2 | 0.96 | 21.54 | 21.65 | 21.54 | 53 |
| 1735947300 | 21.445 | 0.02 | 0.12 | 21.445 | 21.445 | 21.445 | 5 |
| 1735860900 | 21.42 | 0.03 | 0.14 | 21.53 | 21.53 | 21.42 | 206 |
| 1735688100 | 21.39 | -0.22 | -1.00 | 21.51 | 21.51 | 21.39 | 997 |
| 1735601700 | 21.605 | -0.14 | -0.62 | 21.65 | 21.65 | 21.605 | 125 |
| 1735342500 | 21.74 | -0.19 | -0.84 | 21.74 | 21.74 | 21.74 | 77 |
| 1735256100 | 21.925 | 0.07 | 0.34 | 21.88 | 21.925 | 21.88 | 522 |
| 1735077840 | 21.85 | 0.17 | 0.77 | 21.73 | 21.85 | 21.73 | 43 |
| 1734996900 | 21.6824 | -0.02 | -0.08 | 21.7 | 21.7 | 21.64 | 1398 |
| 1734737700 | 21.7 | 0.22 | 1.02 | 21.54 | 21.7 | 21.54 | 1761 |
| 1734651300 | 21.48 | -0.16 | -0.74 | 21.52 | 21.56 | 21.48 | 146 |
| 1734564900 | 21.64 | -0.23 | -1.06 | 21.79 | 21.889 | 21.64 | 1112 |
| 1734478500 | 21.8726 | -6.57 | -23.11 | 23.75 | 24.29 | 21.77 | 8714 |
| 1734392100 | 28.4454 | -0.16 | -0.56 | 28.4454 | 28.4454 | 28.4454 | 0 |
| 1734132900 | 28.605 | -0.26 | -0.88 | 28.605 | 28.605 | 28.605 | 0 |
| 1734046500 | 28.86 | -0.28 | -0.95 | 28.86 | 28.86 | 28.86 | 0 |
| 1733960100 | 29.137 | 0.04 | 0.13 | 29.137 | 29.137 | 29.137 | 4 |
| 1733873700 | 29.1 | 0 | 0.00 | 29 | 29.1 | 29 | 174 |
| 1733787300 | 29.1 | 0.37 | 1.29 | 29.31 | 29.31 | 29.1 | 38 |
| 1733528100 | 28.73 | -0.25 | -0.86 | 28.73 | 28.73 | 28.73 | 0 |
| 1733441700 | 28.98 | 0.04 | 0.12 | 28.97 | 28.98 | 28.97 | 186 |
| 1733355300 | 28.945 | 0.11 | 0.36 | 28.945 | 28.945 | 28.945 | 4 |
| 1733268900 | 28.84 | 0.4 | 1.41 | 28.81 | 28.84 | 28.81 | 40 |
| 1733182500 | 28.44 | -0.05 | -0.18 | 28.41 | 28.44 | 28.41 | 83 |
| 1732917840 | 28.49 | 0.06 | 0.23 | 28.57 | 28.57 | 28.49 | 2 |
| 1732750500 | 28.425 | 0.03 | 0.09 | 28.43 | 28.43 | 28.425 | 150 |
| 1732664100 | 28.4 | -0.29 | -1.01 | 28.69 | 28.69 | 28.4 | 424 |
| 1732577700 | 28.69 | 0.1 | 0.35 | 28.59 | 28.69 | 28.59 | 1 |
| 1732318500 | 28.59 | 0.04 | 0.14 | 28.64 | 28.64 | 28.59 | 1 |
| 1732232100 | 28.55 | -0.16 | -0.56 | 28.75 | 28.75 | 28.55 | 1 |
| 1732145700 | 28.71 | -0.01 | -0.03 | 28.72 | 28.72 | 28.71 | 3 |
| 1732059300 | 28.72 | 0.16 | 0.56 | 28.61 | 28.72 | 28.61 | 3 |
| 1731972900 | 28.56 | 0.2 | 0.71 | 28.37 | 28.56 | 28.37 | 1 |
| 1731713700 | 28.36 | 0.26 | 0.93 | 28.36 | 28.36 | 28.36 | 1 |
| 1731627300 | 28.1 | 0.11 | 0.39 | 27.99 | 28.1 | 27.99 | 1 |
| 1731540900 | 27.99 | -0.41 | -1.44 | 28.4 | 28.4 | 27.99 | 1 |
| 1731454500 | 28.4 | -0.31 | -1.08 | 28.71 | 28.71 | 28.4 | 2 |
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
