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 | 1.5479 | 7.25691514299 | 21.33 | 23.15 | 21.2012 | 3350350 | 22.11991324 | CS |
| 4 | -7.1521 | -23.8165168165 | 30.03 | 30.235 | 20.51 | 5312014 | 23.41508254 | CS |
| 12 | -14.3021 | -38.4671866595 | 37.18 | 38.58 | 20.51 | 4851767 | 29.15991711 | CS |
| 26 | -0.2521 | -1.08992650238 | 23.13 | 45.08 | 20.51 | 5717369 | 32.67458031 | CS |
| 52 | -6.3421 | -21.7046543463 | 29.22 | 45.08 | 19.442 | 5181341 | 29.51661189 | CS |
| 156 | 1.2879 | 5.96526169523 | 21.59 | 48.87 | 10.16 | 9024347 | 29.16364655 | CS |
| 260 | 20.7479 | 974.079812207 | 2.13 | 183.9 | 1.72 | 6393261 | 34.70918937 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 22.62 | 0.24 | 1.07 | 21.93 | 23.02 | 21.77 | 3867295 |
| 1742510400 | 22.38 | -0.32 | -1.41 | 22.33 | 22.96 | 22.21 | 2486327 |
| 1742424000 | 22.7 | 0.57 | 2.58 | 22.25 | 23.15 | 22.24 | 3379452 |
| 1742337600 | 22.13 | 0.19 | 0.87 | 21.755 | 22.25 | 21.23 | 3723395 |
| 1742251200 | 21.94 | 0.33 | 1.53 | 21.66 | 22.3 | 21.48 | 3053631 |
| 1741992000 | 21.61 | 0.69 | 3.30 | 21.33 | 21.78 | 21.2012 | 4108943 |
| 1741905600 | 20.92 | -0.7 | -3.24 | 21.48 | 21.56 | 20.66 | 2943919 |
| 1741819200 | 21.62 | 0.7 | 3.35 | 21.75 | 21.9167 | 20.95 | 2964425 |
| 1741732800 | 20.92 | -0.04 | -0.19 | 20.845 | 21.72 | 20.62 | 4251697 |
| 1741646400 | 20.96 | -1.57 | -6.97 | 21.615 | 22.11 | 20.51 | 6415053 |
| 1741390800 | 22.53 | 1.03 | 4.79 | 21.15 | 22.79 | 20.92 | 4678849 |
| 1741304400 | 21.5 | -1.14 | -5.04 | 22.12 | 22.54 | 21.26 | 4579899 |
| 1741218000 | 22.64 | 0.54 | 2.44 | 22.11 | 22.8 | 21.84 | 3555928 |
| 1741131600 | 22.1 | 0.07 | 0.32 | 21.4 | 22.9627 | 20.97 | 6723298 |
| 1741045200 | 22.03 | -1.42 | -6.06 | 23.99 | 24.35 | 22.01 | 6292019 |
| 1740786000 | 23.45 | -0.43 | -1.80 | 23.21 | 24.15 | 22.82 | 7513013 |
| 1740699600 | 23.88 | -2.56 | -9.68 | 24.95 | 25.68 | 23.5 | 14801382 |
| 1740613200 | 26.44 | 0.11 | 0.42 | 26.66 | 27.51 | 26.3 | 8025983 |
| 1740526800 | 26.33 | -0.55 | -2.05 | 26.54 | 26.82 | 25.18 | 6166304 |
| 1740440400 | 26.88 | -1.62 | -5.68 | 28.28 | 28.28 | 26.34 | 5698896 |
| 1740181200 | 28.5 | -1.4 | -4.68 | 30.03 | 30.235 | 28.41 | 4877869 |
| 1740094800 | 29.9 | -0.87 | -2.83 | 30.35 | 30.45 | 28.41 | 7569485 |
| 1740008400 | 30.77 | -1.01 | -3.18 | 31.57 | 32.119999 | 30.65 | 4247415 |
| 1739922000 | 31.78 | 0.22 | 0.70 | 31.58 | 32.18 | 31.36 | 4194553 |
| 1739576400 | 31.56 | -1.35 | -4.10 | 32.92 | 32.97 | 31.37 | 4250824 |
| 1739490000 | 32.909999 | 0.41 | 1.26 | 32.799999 | 33.1 | 32.31 | 3473615 |
| 1739403600 | 32.5 | 0.52 | 1.63 | 31.55 | 32.7736 | 31.4141 | 4158226 |
| 1739317200 | 31.98 | -3.11 | -8.86 | 34.89 | 34.9 | 31.93 | 6933371 |
| 1739230800 | 35.09 | 1.61 | 4.81 | 33.75 | 35.98 | 33.57 | 6058429 |
| 1738971600 | 33.479999 | -0.17 | -0.51 | 33.7 | 34.7499 | 33.1514 | 4192358 |
| 1738885200 | 33.65 | -0.54 | -1.58 | 34.79 | 34.85 | 33.11 | 3271440 |
| 1738798800 | 34.19 | 0.42 | 1.24 | 33.79 | 34.205 | 33.47 | 3550060 |
| 1738712400 | 33.77 | 2.56 | 8.20 | 32 | 33.81 | 31.9 | 5184448 |
| 1738626000 | 31.21 | -0.14 | -0.45 | 29.48 | 31.48 | 29.4001 | 3622497 |
| 1738366800 | 31.35 | -0.7 | -2.18 | 32.42 | 32.741999 | 30.88 | 3517280 |
| 1738280400 | 32.049999 | 0.4 | 1.26 | 31.88 | 32.286299 | 31.29 | 3255547 |
| 1738194000 | 31.65 | -1.35 | -4.09 | 32.79 | 32.97 | 31.17 | 3481513 |
| 1738107600 | 33 | 1.86 | 5.97 | 31.28 | 33.24 | 30.65 | 4448326 |
| 1738021200 | 31.14 | -1.67 | -5.09 | 31.08 | 32.25 | 30.3412 | 5858750 |
| 1737762000 | 32.81 | -0.82 | -2.44 | 34.41 | 34.8 | 32.652099 | 5488004 |
| 1737675600 | 33.63 | 0 | 0.00 | 33.63 | 33.63 | 33.63 | 0 |
| 1737589200 | 33.63 | 0.82 | 2.50 | 35.28 | 35.55 | 33.409999 | 8350134 |
| 1737502800 | 32.81 | 0.8 | 2.50 | 32.46 | 33.4 | 31.3 | 4424538 |
| 1737157200 | 32.009999 | -0.3 | -0.93 | 32.92 | 33 | 31.78 | 3845591 |
| 1737070800 | 32.31 | 0.58 | 1.83 | 31.8 | 32.68 | 31.57 | 3088829 |
| 1736984400 | 31.73 | 0.83 | 2.69 | 32.29 | 33 | 31.525 | 4993159 |
| 1736898000 | 30.9 | -0.06 | -0.19 | 31.64 | 32.189999 | 30.24 | 5074774 |
| 1736811600 | 30.96 | -1.46 | -4.50 | 31.18 | 31.4799 | 30.38 | 4618564 |
| 1736552400 | 32.42 | -0.88 | -2.64 | 32.58 | 32.78 | 31.35 | 4481121 |
| 1736379600 | 33.299999 | -2.52 | -7.04 | 34.8196 | 35.15 | 33.009999 | 5079740 |
| 1736293200 | 35.82 | -1.11 | -3.01 | 37.23 | 37.5494 | 35.19 | 4243596 |
| 1736206800 | 36.93 | 0.15 | 0.41 | 37.98 | 38.58 | 36.85 | 5091101 |
| 1735947600 | 36.78 | 2.11 | 6.09 | 35.06 | 37.1752 | 35.06 | 4796282 |
| 1735861200 | 34.67 | 0.24 | 0.70 | 35.1 | 35.43 | 34.06 | 3598456 |
| 1735688400 | 34.43 | -0.86 | -2.44 | 35.55 | 35.93 | 34.26 | 3284644 |
| 1735602000 | 35.29 | -0.44 | -1.23 | 35.12 | 35.675 | 33.91 | 4110961 |
| 1735342800 | 35.73 | -1.59 | -4.26 | 37.18 | 37.34 | 35.01 | 4769248 |
| 1735256400 | 37.32 | 1.61 | 4.51 | 35.63 | 37.85 | 35.5 | 5821859 |
| 1735077840 | 35.71 | 0.25 | 0.71 | 35.58 | 36.06 | 35.14 | 2677638 |
| 1734997200 | 35.46 | -0.88 | -2.42 | 36.4 | 36.85 | 35.12 | 4157407 |
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
