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 | 0.57 | 3.13876651982 | 18.16 | 20.41 | 18.061 | 484773 | 19.44738803 | CS |
| 4 | 1.03 | 5.81920903955 | 17.7 | 20.41 | 16.82 | 617023 | 18.4929317 | CS |
| 12 | -3.61 | -16.1593554163 | 22.34 | 25.01 | 16.82 | 803353 | 20.65594785 | CS |
| 26 | 7.84 | 71.9926538108 | 10.89 | 25.01 | 10.06 | 771965 | 18.07121589 | CS |
| 52 | 10.23 | 120.352941176 | 8.5 | 25.01 | 7.12 | 819173 | 13.69287404 | CS |
| 156 | 15.12 | 418.836565097 | 3.61 | 25.01 | 2.03 | 742130 | 7.89787257 | CS |
| 260 | 16.37 | 693.644067797 | 2.36 | 25.01 | 2.03 | 673130 | 6.34476209 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 18.73 | -0.41 | -2.14 | 18.85 | 19 | 18.34 | 412147 |
| 1743115200 | 19.14 | -0.44 | -2.25 | 19.85 | 20.37 | 18.8419 | 383385 |
| 1743028800 | 19.58 | -0.32 | -1.61 | 19.78 | 20.41 | 19.36 | 545687 |
| 1742942400 | 19.9 | 0.89 | 4.68 | 19.43 | 20.38 | 19.0725 | 782088 |
| 1742856000 | 19.01 | -0.01 | -0.05 | 19.34 | 19.68 | 18.74 | 389661 |
| 1742596800 | 19.02 | 0.59 | 3.20 | 18.16 | 19.19 | 18.061 | 323046 |
| 1742510400 | 18.43 | -0.37 | -1.97 | 18.62 | 18.98 | 18.36 | 325753 |
| 1742424000 | 18.8 | 1.17 | 6.64 | 17.49 | 19 | 17.46 | 748802 |
| 1742337600 | 17.63 | -0.79 | -4.29 | 18.3 | 18.3 | 17.41 | 925316 |
| 1742251200 | 18.42 | -0.55 | -2.90 | 19.11 | 19.14 | 18.4 | 397228 |
| 1741992000 | 18.97 | 0.79 | 4.35 | 18.25 | 18.99 | 18.25 | 362676 |
| 1741905600 | 18.18 | -0.4 | -2.15 | 18.76 | 19.0699 | 17.99 | 460386 |
| 1741819200 | 18.58 | 1.15 | 6.60 | 17.71 | 18.74 | 17.575 | 796964 |
| 1741732800 | 17.43 | 0.21 | 1.22 | 17.04 | 17.7041 | 16.85 | 761017 |
| 1741646400 | 17.22 | -1.61 | -8.55 | 18.56 | 18.56 | 16.82 | 1384114 |
| 1741390800 | 18.83 | 0.3 | 1.62 | 18.8 | 18.93 | 17.85 | 686505 |
| 1741304400 | 18.53 | -0.49 | -2.58 | 18.03 | 19.79 | 18.03 | 694494 |
| 1741218000 | 19.02 | 0.66 | 3.59 | 18.22 | 19.3 | 18.22 | 490566 |
| 1741131600 | 18.36 | -0.35 | -1.87 | 18.18 | 18.82 | 17.52 | 517021 |
| 1741045200 | 18.71 | -0.05 | -0.27 | 19.32 | 20.23 | 18.44 | 694601 |
| 1740786000 | 18.76 | 0.67 | 3.70 | 17.7 | 18.8 | 17.53 | 671155 |
| 1740699600 | 18.09 | -0.93 | -4.89 | 19.19 | 19.19 | 17.85 | 696817 |
| 1740613200 | 19.02 | 0.08 | 0.42 | 18.98 | 19.55 | 18.74 | 489296 |
| 1740526800 | 18.94 | 0.06 | 0.32 | 19 | 19.11 | 18.21 | 834396 |
| 1740440400 | 18.88 | -0.47 | -2.43 | 19.08 | 19.7286 | 18.6201 | 1136765 |
| 1740181200 | 19.35 | -0.98 | -4.82 | 20.48 | 20.76 | 19.21 | 479206 |
| 1740094800 | 20.33 | 0.47 | 2.37 | 19.9 | 20.42 | 19.3 | 518640 |
| 1740008400 | 19.86 | 0.08 | 0.40 | 20.08 | 20.5055 | 19.54 | 652276 |
| 1739922000 | 19.78 | -0.49 | -2.42 | 18.75 | 20.34 | 18.68 | 1150756 |
| 1739576400 | 20.27 | 0.1 | 0.50 | 20.28 | 20.51 | 19.916 | 560147 |
| 1739490000 | 20.17 | 0.77 | 3.97 | 19.67 | 20.365 | 19.36 | 754104 |
| 1739403600 | 19.4 | 0.25 | 1.31 | 18.67 | 19.86 | 18.5 | 1047069 |
| 1739317200 | 19.15 | -1.57 | -7.58 | 20.3 | 20.5 | 19 | 1227636 |
| 1739230800 | 20.72 | -0.35 | -1.66 | 21.19 | 22.2 | 20.59 | 851255 |
| 1738971600 | 21.07 | -1.3 | -5.81 | 22.37 | 22.55 | 20.57 | 835523 |
| 1738885200 | 22.37 | 1.35 | 6.42 | 21.16 | 22.5749 | 20.94 | 552435 |
| 1738798800 | 21.02 | -0.19 | -0.90 | 21.325 | 21.4853 | 20.89 | 460931 |
| 1738712400 | 21.21 | -0.3 | -1.39 | 21.52 | 22 | 21.15 | 503015 |
| 1738626000 | 21.51 | -0.34 | -1.56 | 21.13 | 21.9823 | 20.9273 | 784106 |
| 1738366800 | 21.85 | -0.75 | -3.32 | 22.71 | 22.8019 | 21.77 | 609765 |
| 1738280400 | 22.6 | -0.24 | -1.05 | 23.2 | 23.58 | 22.47 | 847653 |
| 1738194000 | 22.84 | 1.46 | 6.83 | 21.47 | 22.84 | 21.0619 | 560974 |
| 1738107600 | 21.38 | 0.18 | 0.85 | 21.57 | 21.59 | 20.29 | 1101718 |
| 1738021200 | 21.2 | -1.34 | -5.94 | 22.28 | 22.29 | 20.87 | 1334054 |
| 1737762000 | 22.54 | -1.11 | -4.69 | 22.9 | 23.62 | 22.1253 | 572391 |
| 1737675600 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 0 |
| 1737589200 | 23.65 | 0.32 | 1.37 | 23.32 | 23.9 | 22.75 | 710995 |
| 1737502800 | 23.33 | 1.44 | 6.58 | 22.2199 | 23.34 | 21.56 | 1009177 |
| 1737157200 | 21.89 | -0.83 | -3.65 | 22.7 | 22.88 | 21.47 | 1109390 |
| 1737070800 | 22.72 | -0.65 | -2.78 | 23.45 | 23.47 | 22.51 | 602324 |
| 1736984400 | 23.37 | 0.28 | 1.21 | 23.71 | 23.895 | 22.68 | 851266 |
| 1736898000 | 23.09 | 1.42 | 6.55 | 22.33 | 23.54 | 22.075 | 891320 |
| 1736811600 | 21.67 | -1.75 | -7.47 | 23.14 | 23.15 | 21.26 | 1294102 |
| 1736552400 | 23.42 | 0.97 | 4.32 | 23.1508 | 23.7545 | 22.0226 | 1216862 |
| 1736379600 | 22.45 | -0.51 | -2.22 | 22.66 | 23.1 | 21.92 | 1489228 |
| 1736293200 | 22.96 | -0.31 | -1.33 | 23.59 | 25.01 | 22.75 | 1872276 |
| 1736206800 | 23.27 | 1.01 | 4.54 | 23.69 | 24.29 | 22.9124 | 1660755 |
| 1735947600 | 22.26 | 0.49 | 2.25 | 22.34 | 22.36 | 21.05 | 1378654 |
| 1735861200 | 21.77 | 2.71 | 14.22 | 19.3355 | 21.94 | 19.1854 | 1709105 |
| 1735688400 | 19.06 | 0.01 | 0.05 | 19.27 | 19.3207 | 18.79 | 345975 |
| 1735602000 | 19.05 | -0.63 | -3.20 | 19.38 | 19.62 | 18.63 | 582686 |
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
