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 | 3.945 | 19.9242424242 | 19.8 | 23.87 | 18.56 | 3671694 | 20.35846008 | CS |
| 4 | 6.035 | 34.0767927724 | 17.71 | 23.87 | 17.435 | 2298453 | 19.37466034 | CS |
| 12 | 9.715 | 69.2444761226 | 14.03 | 23.87 | 13.16 | 2069353 | 17.81487203 | CS |
| 26 | 7.415 | 45.4072259645 | 16.33 | 23.87 | 10.11 | 1681482 | 15.71201694 | CS |
| 52 | 10.345 | 77.2014925373 | 13.4 | 23.87 | 10.11 | 1726277 | 15.49026121 | CS |
| 156 | 10.345 | 77.2014925373 | 13.4 | 23.87 | 10.11 | 1726277 | 15.49026121 | CS |
| 260 | 10.345 | 77.2014925373 | 13.4 | 23.87 | 10.11 | 1726277 | 15.49026121 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 20.96 | 0.29 | 1.40 | 21.28 | 21.69 | 20.42 | 4436682 |
| 1732059600 | 20.67 | 1.13 | 5.78 | 20.1 | 20.9 | 18.56 | 7633640 |
| 1731973200 | 19.54 | 0.21 | 1.09 | 19.51 | 20.18 | 19.44 | 3422131 |
| 1731714000 | 19.33 | -0.59 | -2.96 | 20.12 | 20.12 | 19.2 | 1677142 |
| 1731627600 | 19.92 | 0.22 | 1.12 | 19.8 | 20.28 | 19.770278 | 1188874 |
| 1731541200 | 19.7 | -0.27 | -1.35 | 20.11 | 20.4 | 19.7 | 1645006 |
| 1731454800 | 19.97 | -0.61 | -2.96 | 20.53 | 20.68 | 19.55 | 1797729 |
| 1731368400 | 20.58 | 1.21 | 6.25 | 19.98 | 20.65 | 19.4221 | 2270802 |
| 1731109200 | 19.37 | -0.03 | -0.15 | 19.04 | 19.5694 | 18.75 | 1619453 |
| 1731022800 | 19.4 | 1.35 | 7.48 | 18.42 | 19.51 | 18.31 | 3183626 |
| 1730936400 | 18.05 | -0.66 | -3.53 | 18.2 | 18.61 | 17.84 | 2110547 |
| 1730850000 | 18.71 | 0 | 0.00 | 18.93 | 19.07 | 18.5 | 1318364 |
| 1730763600 | 18.71 | 0.89 | 4.99 | 17.99 | 19.09 | 17.99 | 2220570 |
| 1730500800 | 17.82 | -0.03 | -0.17 | 18.18 | 18.19 | 17.752147 | 1224683 |
| 1730414400 | 17.85 | 0.23 | 1.31 | 17.81 | 18.07 | 17.435 | 1841271 |
| 1730328000 | 17.62 | -0.6 | -3.29 | 18.22 | 18.22 | 17.47 | 3457246 |
| 1730241600 | 18.22 | 0.24 | 1.33 | 17.8 | 18.38 | 17.69 | 1116927 |
| 1730155200 | 17.98 | -0.18 | -0.99 | 18.29 | 18.58 | 17.9 | 1111590 |
| 1729896000 | 18.16 | 0.27 | 1.51 | 18.04 | 18.4 | 18.01 | 1061563 |
| 1729809600 | 17.89 | 0.27 | 1.53 | 17.71 | 18.21 | 17.57 | 1631212 |
| 1729723200 | 17.62 | -0.83 | -4.50 | 18.35 | 18.4 | 17.32 | 3908445 |
| 1729636800 | 18.45 | -0.41 | -2.17 | 18.74 | 19.17 | 18.44 | 1171234 |
| 1729550400 | 18.86 | -0.04 | -0.21 | 18.87 | 19.24 | 18.65 | 1355000 |
| 1729291200 | 18.9 | 0.53 | 2.89 | 18.7 | 19.01 | 18.6 | 1095438 |
| 1729204800 | 18.37 | -0.25 | -1.34 | 18.61 | 18.7899 | 18.36 | 1012982 |
| 1729118400 | 18.62 | 0.58 | 3.22 | 18.13 | 18.75 | 18 | 2355414 |
| 1729032000 | 18.04 | -1.29 | -6.67 | 19.11 | 19.33 | 17.94 | 3866195 |
| 1728945600 | 19.33 | -0.23 | -1.18 | 18.69 | 19.43 | 18.41 | 4111358 |
| 1728686400 | 19.56 | 0.07 | 0.36 | 19.5 | 19.6 | 19.21 | 2440103 |
| 1728600000 | 19.49 | 0.21 | 1.09 | 19.39 | 19.73 | 18.99 | 6200895 |
| 1728513600 | 19.28 | 0.93 | 5.07 | 18.17 | 19.6 | 18.17 | 3978626 |
| 1728427200 | 18.35 | 1.18 | 6.87 | 16.73 | 18.59 | 16.720199 | 3853224 |
| 1728340800 | 17.17 | -0.04 | -0.23 | 17.45 | 17.49 | 16.9001 | 1238053 |
| 1728081600 | 17.21 | 0.61 | 3.67 | 16.8 | 17.25 | 16.791 | 1171755 |
| 1727995200 | 16.6 | 0.03 | 0.18 | 16.26 | 16.719999 | 16.1 | 1488922 |
| 1727908800 | 16.57 | 0.13 | 0.79 | 16.69 | 16.719999 | 16.2 | 1349255 |
| 1727822400 | 16.44 | 0.49 | 3.07 | 16 | 16.5 | 15.96 | 1502250 |
| 1727736000 | 15.95 | -0.43 | -2.63 | 16.579999 | 16.739999 | 15.9 | 2207042 |
| 1727476800 | 16.379999 | 0.5 | 3.15 | 15.92 | 16.54 | 15.77 | 2363136 |
| 1727390400 | 15.88 | 0.78 | 5.17 | 16.01 | 16.2 | 15.58 | 3376361 |
| 1727304000 | 15.1 | -0.11 | -0.72 | 15.25 | 15.255 | 15 | 1414638 |
| 1727217600 | 15.21 | 0.28 | 1.88 | 15.34 | 15.665 | 15.09 | 1969482 |
| 1727131200 | 14.93 | -0.21 | -1.39 | 15.05 | 15.12 | 14.69 | 1120493 |
| 1726872000 | 15.14 | 0.11 | 0.73 | 14.88 | 15.15 | 14.68 | 4466975 |
| 1726785600 | 15.03 | 0.18 | 1.21 | 15.1 | 15.25 | 14.76 | 2492627 |
| 1726699200 | 14.85 | -0.04 | -0.27 | 14.89 | 15.17 | 14.73 | 1208219 |
| 1726612800 | 14.89 | 0.5 | 3.47 | 14.53 | 14.985 | 14.51 | 925453 |
| 1726526400 | 14.39 | -0.12 | -0.83 | 14.51 | 14.59 | 14.36 | 575153 |
| 1726267200 | 14.51 | 0.4 | 2.83 | 14.16 | 14.53 | 14.16 | 655133 |
| 1726180800 | 14.11 | 0.21 | 1.51 | 13.9 | 14.13 | 13.8 | 1074143 |
| 1726094400 | 13.9 | 0.17 | 1.24 | 13.74 | 13.91 | 13.43 | 1019520 |
| 1726008000 | 13.73 | -0.67 | -4.65 | 14.35 | 14.49 | 13.52 | 1875640 |
| 1725921600 | 14.4 | 0.38 | 2.71 | 14.23 | 14.6 | 14 | 1519054 |
| 1725662400 | 14.02 | -0.11 | -0.78 | 14.1 | 14.33 | 13.6997 | 1317471 |
| 1725576000 | 14.13 | 0.32 | 2.32 | 13.91 | 14.35 | 13.785 | 1335285 |
| 1725489600 | 13.81 | 0.42 | 3.14 | 13.39 | 13.92 | 13.34 | 753618 |
| 1725403200 | 13.39 | -0.26 | -1.90 | 13.51 | 13.77 | 13.16 | 1158153 |
| 1725057600 | 13.65 | -0.2 | -1.44 | 14.1 | 14.1095 | 13.65 | 706243 |
| 1724971200 | 13.85 | -0.06 | -0.43 | 14.03 | 14.11 | 13.85 | 489787 |
| 1724884800 | 13.91 | -0.27 | -1.90 | 14.17 | 14.17 | 13.72 | 596458 |
| 1724798400 | 14.18 | 0.01 | 0.07 | 14.28 | 14.64 | 14.1 | 1128632 |
| 1724712000 | 14.17 | 0.05 | 0.35 | 14.13 | 14.275 | 13.88 | 939108 |
| 1724452800 | 14.12 | 0.29 | 2.10 | 13.9 | 14.4 | 13.6 | 1829626 |
| 1724366400 | 13.83 | -0.32 | -2.26 | 14.16 | 14.36 | 13.74 | 1322953 |
| 1724280000 | 14.15 | 0.52 | 3.82 | 13.84 | 14.38 | 13.77 | 3152832 |
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
