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 | 0.02 | 0.0967585873246 | 20.67 | 20.82 | 20.63 | 23479 | 20.6947577 | CS |
| 4 | 0.31 | 1.52109911678 | 20.38 | 20.82 | 20.29 | 39365 | 20.54848419 | CS |
| 12 | 0.16 | 0.779347296639 | 20.53 | 20.92 | 20.29 | 76755 | 20.57281667 | CS |
| 26 | 0.26 | 1.27263827704 | 20.43 | 20.98 | 20.29 | 59584 | 20.61334985 | CS |
| 52 | 0.61 | 3.03784860558 | 20.08 | 20.98 | 19.83 | 44964 | 20.52366303 | CS |
| 156 | 0.61 | 3.03784860558 | 20.08 | 20.98 | 19.83 | 44964 | 20.52366303 | CS |
| 260 | 0.61 | 3.03784860558 | 20.08 | 20.98 | 19.83 | 44964 | 20.52366303 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738965600 | 20.69 | -0.07 | -0.34 | 20.69 | 20.71 | 20.69 | 20159 |
| 1738879200 | 20.76 | 0 | 0.00 | 20.82 | 20.82 | 20.74 | 13442 |
| 1738792800 | 20.76 | 0.1 | 0.48 | 20.74 | 20.76 | 20.74 | 10223 |
| 1738706400 | 20.66 | -0.09 | -0.43 | 20.63 | 20.66 | 20.63 | 69260 |
| 1738620000 | 20.75 | 0.05 | 0.22 | 20.74 | 20.77 | 20.73 | 13616 |
| 1738360800 | 20.705 | 0.03 | 0.17 | 20.67 | 20.71 | 20.66 | 10855 |
| 1738274400 | 20.67 | 0.04 | 0.19 | 20.65 | 20.73 | 20.64 | 12968 |
| 1738188000 | 20.63 | 0 | 0.00 | 20.66 | 20.66 | 20.62 | 7300 |
| 1738101600 | 20.63 | 0 | 0.00 | 20.61 | 20.63 | 20.59 | 45640 |
| 1738015200 | 20.63 | 0.08 | 0.39 | 20.62 | 20.63 | 20.61 | 8734 |
| 1737756000 | 20.55 | 0.01 | 0.05 | 20.53 | 20.56 | 20.53 | 32898 |
| 1737669600 | 20.54 | -0.01 | -0.05 | 20.51 | 20.54 | 20.51 | 261450 |
| 1737583200 | 20.55 | -0.02 | -0.10 | 20.56 | 20.58 | 20.52 | 18168 |
| 1737496800 | 20.57 | 0.03 | 0.15 | 20.55 | 20.59 | 20.55 | 36886 |
| 1737410400 | 20.54 | 0.02 | 0.10 | 20.47 | 20.54 | 20.45 | 67986 |
| 1737151200 | 20.52 | 0.03 | 0.15 | 20.47 | 20.52 | 20.47 | 16100 |
| 1737064800 | 20.49 | 0.07 | 0.34 | 20.44 | 20.5 | 20.44 | 33428 |
| 1736978400 | 20.42 | 0.12 | 0.59 | 20.35 | 20.42 | 20.35 | 90531 |
| 1736892000 | 20.3 | -0.01 | -0.05 | 20.29 | 20.3 | 20.29 | 10540 |
| 1736805600 | 20.31 | -0.05 | -0.25 | 20.31 | 20.32 | 20.31 | 902 |
| 1736546400 | 20.36 | -0.09 | -0.44 | 20.38 | 20.39 | 20.36 | 26377 |
| 1736460000 | 20.45 | -0.01 | -0.05 | 20.4251 | 20.56 | 20.4251 | 1240969 |
| 1736373600 | 20.46 | 0.02 | 0.10 | 20.44 | 20.46 | 20.42 | 146815 |
| 1736287200 | 20.44 | -0.05 | -0.24 | 20.43 | 20.45 | 20.42 | 28948 |
| 1736200800 | 20.49 | -0.03 | -0.15 | 20.47 | 20.49 | 20.47 | 16901 |
| 1735941600 | 20.52 | 0.01 | 0.05 | 20.53 | 20.53 | 20.52 | 2400 |
| 1735855200 | 20.51 | 0.04 | 0.20 | 20.52 | 20.52 | 20.47 | 6200 |
| 1735682400 | 20.47 | -0.01 | -0.05 | 20.58 | 20.58 | 20.47 | 10524 |
| 1735596000 | 20.48 | -0.17 | -0.82 | 20.42 | 20.48 | 20.42 | 23865 |
| 1735336800 | 20.65 | -0.01 | -0.05 | 20.64 | 20.65 | 20.55 | 9757 |
| 1735066800 | 20.66 | 0 | 0.02 | 20.62 | 20.66 | 20.57 | 17833 |
| 1734991200 | 20.655 | -0.05 | -0.22 | 20.64 | 20.68 | 20.64 | 13565 |
| 1734732000 | 20.7 | 0.14 | 0.68 | 20.64 | 20.7 | 20.64 | 14646 |
| 1734645600 | 20.56 | -0.13 | -0.63 | 20.63 | 20.63 | 20.55 | 105513 |
| 1734559200 | 20.69 | -0.1 | -0.48 | 20.75 | 20.76 | 20.69 | 7845 |
| 1734472800 | 20.79 | 0.07 | 0.34 | 20.75 | 20.79 | 20.75 | 118136 |
| 1734386400 | 20.72 | 0 | 0.00 | 20.72 | 20.73 | 20.7 | 125078 |
| 1734127200 | 20.72 | -0.06 | -0.29 | 20.76 | 20.76 | 20.71 | 17152 |
| 1734040800 | 20.78 | -0.01 | -0.05 | 20.79 | 20.8 | 20.77 | 492658 |
| 1733954400 | 20.79 | -0.08 | -0.38 | 20.88 | 20.88 | 20.78 | 13759 |
| 1733868000 | 20.87 | 0.02 | 0.10 | 20.83 | 20.87 | 20.83 | 36003 |
| 1733781600 | 20.85 | -0.06 | -0.29 | 20.82 | 20.85 | 20.8 | 9322 |
| 1733522400 | 20.91 | 0.14 | 0.67 | 20.9 | 20.92 | 20.89 | 34855 |
| 1733436180 | 20.77 | -0.01 | -0.05 | 20.76 | 20.78 | 20.76 | 2143 |
| 1733349600 | 20.78 | 0.05 | 0.24 | 20.76 | 20.78 | 20.76 | 10259 |
| 1733263200 | 20.73 | -0.02 | -0.10 | 20.75 | 20.76 | 20.73 | 189924 |
| 1733176800 | 20.75 | -0.02 | -0.10 | 20.71 | 20.75 | 20.71 | 7271 |
| 1732917600 | 20.77 | 0.1 | 0.48 | 20.72 | 20.8 | 20.7 | 72425 |
| 1732831200 | 20.67 | 0.02 | 0.10 | 20.68 | 20.69 | 20.67 | 1611 |
| 1732744800 | 20.65 | 0 | 0.00 | 20.64 | 20.69 | 20.64 | 7270 |
| 1732658400 | 20.65 | 0.04 | 0.19 | 20.66 | 20.66 | 20.63 | 13738 |
| 1732572000 | 20.61 | 0.11 | 0.54 | 20.6 | 20.62 | 20.6 | 4719 |
| 1732312800 | 20.5 | 0.02 | 0.10 | 20.5 | 20.51 | 20.5 | 5300 |
| 1732226460 | 20.48 | -0.04 | -0.19 | 20.5 | 20.51 | 20.48 | 121311 |
| 1732140000 | 20.52 | -0.01 | -0.05 | 20.55 | 20.55 | 20.52 | 3490 |
| 1732053600 | 20.53 | -0.01 | -0.05 | 20.57 | 20.57 | 20.53 | 133395 |
| 1731967200 | 20.54 | -0.02 | -0.10 | 20.56 | 20.56 | 20.53 | 501941 |
| 1731708000 | 20.56 | 0 | 0.00 | 20.53 | 20.56 | 20.53 | 20176 |
| 1731621600 | 20.56 | 0.02 | 0.10 | 20.57 | 20.57 | 20.55 | 8660 |
| 1731535200 | 20.54 | -0.01 | -0.05 | 20.5344 | 20.56 | 20.52 | 1209643 |
| 1731448800 | 20.55 | -0.07 | -0.34 | 20.54 | 20.55 | 20.54 | 34482 |
| 1731362400 | 20.62 | -0.02 | -0.10 | 20.63 | 20.63 | 20.62 | 2906 |
| 1731103200 | 20.64 | 0.05 | 0.24 | 20.63 | 20.64 | 20.63 | 9015 |
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
