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 | -0.26 | -1.26582278481 | 20.54 | 21.065 | 19.98 | 2400529 | 20.55391109 | CS |
| 4 | -2.37 | -10.4635761589 | 22.65 | 23.27 | 19.94 | 4054345 | 21.48217571 | CS |
| 12 | 0.63 | 3.20610687023 | 19.65 | 23.27 | 19.2301 | 4031787 | 21.17493126 | CS |
| 26 | -2.1 | -9.38337801609 | 22.38 | 24.365 | 18.945 | 4339253 | 21.17623827 | CS |
| 52 | -8.93 | -30.571722013 | 29.21 | 29.41 | 18.945 | 4005013 | 23.20250428 | CS |
| 156 | -13.2 | -39.4265232975 | 33.48 | 36.45 | 18.945 | 3474596 | 25.37970285 | CS |
| 260 | -5.41 | -21.0587777345 | 25.69 | 38.27 | 14.91 | 3536816 | 25.21199193 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 20.11 | -0.55 | -2.66 | 20.12 | 20.32 | 19.98 | 3616642 |
| 1735342800 | 20.66 | -0.3 | -1.43 | 20.8438 | 21.02 | 20.615 | 2321316 |
| 1735256400 | 20.96 | 0.08 | 0.38 | 20.7 | 21.065 | 20.69 | 2262395 |
| 1735077840 | 20.88 | 0.42 | 2.05 | 20.54 | 20.92 | 20.42 | 1350946 |
| 1734997200 | 20.46 | -0.03 | -0.15 | 20.42 | 20.62 | 20.27 | 3432654 |
| 1734738000 | 20.49 | 0.52 | 2.60 | 20.1 | 20.915 | 20.1 | 9029392 |
| 1734651600 | 19.97 | -0.17 | -0.84 | 20.45 | 20.675 | 19.96 | 4512904 |
| 1734565200 | 20.14 | -1.2 | -5.62 | 21.39 | 21.51 | 20.12 | 4733567 |
| 1734478800 | 21.34 | -0.56 | -2.56 | 21.605 | 21.7595 | 21.25 | 2792570 |
| 1734392400 | 21.9 | -0.07 | -0.32 | 21.9 | 22.029 | 21.72 | 2753183 |
| 1734133200 | 21.97 | -0.13 | -0.59 | 22.205 | 22.255 | 21.8 | 2455142 |
| 1734046800 | 22.1 | -0.29 | -1.30 | 22.565 | 22.66 | 22.085 | 3303518 |
| 1733960400 | 22.39 | 0.04 | 0.18 | 22.52 | 22.815 | 22.3 | 7082963 |
| 1733874000 | 22.35 | 0.05 | 0.22 | 22.2523 | 22.5 | 21.9093 | 3020129 |
| 1733787600 | 22.3 | 0.38 | 1.73 | 21.92 | 22.4999 | 21.885 | 4107284 |
| 1733528400 | 21.92 | -0.48 | -2.14 | 22.6318 | 22.64 | 21.86 | 2957073 |
| 1733442000 | 22.4 | -0.27 | -1.19 | 22.55 | 22.74 | 22.385 | 4988036 |
| 1733355600 | 22.67 | 0.27 | 1.21 | 22.43 | 23.27 | 22.36 | 8165631 |
| 1733269200 | 22.4 | -0.19 | -0.84 | 22.6549 | 22.75 | 22.18 | 2898146 |
| 1733182800 | 22.59 | -0.17 | -0.75 | 22.76 | 22.88 | 22.53 | 4828803 |
| 1732917840 | 22.76 | 0.08 | 0.35 | 22.825 | 22.92 | 22.55 | 1648865 |
| 1732750800 | 22.68 | 0.47 | 2.12 | 22.4 | 22.73 | 22.4 | 3081448 |
| 1732664400 | 22.21 | -0.51 | -2.24 | 22.34 | 22.36 | 21.97 | 3313944 |
| 1732578000 | 22.72 | 0.76 | 3.46 | 22.2 | 22.8 | 22.19 | 7070992 |
| 1732318800 | 21.96 | 0.24 | 1.10 | 21.72 | 22.02 | 21.7 | 2541152 |
| 1732232400 | 21.72 | 0.08 | 0.37 | 21.7 | 21.835 | 21.555 | 2448375 |
| 1732146000 | 21.64 | 0.16 | 0.74 | 21.535 | 21.68 | 21.29 | 4074177 |
| 1732059600 | 21.48 | -0.32 | -1.47 | 21.49 | 21.755 | 21.29 | 3448841 |
| 1731973200 | 21.8 | 0.13 | 0.60 | 21.55 | 21.93 | 21.54 | 3980680 |
| 1731714000 | 21.67 | 0.09 | 0.42 | 21.79 | 21.79 | 21.4 | 3248702 |
| 1731627600 | 21.58 | 0.06 | 0.28 | 21.66 | 21.89 | 21.505 | 2526871 |
| 1731541200 | 21.52 | 0.05 | 0.23 | 21.51 | 21.785 | 21.37 | 3024774 |
| 1731454800 | 21.47 | -0.1 | -0.46 | 21.45 | 21.64 | 21.25 | 3368387 |
| 1731368400 | 21.57 | 0.53 | 2.52 | 21.32 | 21.69 | 21.15 | 2350450 |
| 1731109200 | 21.04 | -0.25 | -1.17 | 21.23 | 21.23 | 20.905 | 2570167 |
| 1731022800 | 21.29 | -0.24 | -1.11 | 21.41 | 21.65 | 21.255 | 2614097 |
| 1730936400 | 21.53 | 0.58 | 2.77 | 21.77 | 21.85 | 21.37 | 5383109 |
| 1730850000 | 20.95 | 0.79 | 3.92 | 20.24 | 21.065 | 20.07 | 5527306 |
| 1730763600 | 20.16 | -0.68 | -3.26 | 20.56 | 21.58 | 19.2301 | 12284365 |
| 1730500800 | 20.84 | 0.07 | 0.34 | 20.74 | 21.05 | 20.68 | 6570172 |
| 1730414400 | 20.77 | -0.12 | -0.57 | 20.83 | 20.9 | 20.4811 | 9783829 |
| 1730328000 | 20.89 | 0.06 | 0.29 | 20.8 | 21.3 | 20.8 | 3440210 |
| 1730241600 | 20.83 | 0.05 | 0.24 | 20.78 | 20.96 | 20.69 | 3725573 |
| 1730155200 | 20.78 | 0.41 | 2.01 | 20.54 | 20.945 | 20.54 | 3641914 |
| 1729896000 | 20.37 | 0.14 | 0.69 | 20.4 | 20.647 | 20.21 | 2344616 |
| 1729809600 | 20.23 | 0.14 | 0.70 | 20.24 | 20.34 | 20.07 | 2049908 |
| 1729723200 | 20.09 | -0.29 | -1.42 | 20.29 | 20.39 | 19.86 | 2422861 |
| 1729636800 | 20.38 | -0.16 | -0.78 | 20.46 | 20.52 | 20.26 | 2623310 |
| 1729550400 | 20.54 | -0.44 | -2.10 | 20.88 | 20.97 | 20.5 | 4943078 |
| 1729291200 | 20.98 | 0.31 | 1.50 | 20.68 | 21.229 | 20.63 | 5399483 |
| 1729204800 | 20.67 | 0.13 | 0.63 | 20.63 | 20.7 | 20.415 | 2599048 |
| 1729118400 | 20.54 | 0.29 | 1.43 | 20.48 | 20.64 | 20.37 | 2398075 |
| 1729032000 | 20.25 | 0.13 | 0.65 | 20.23 | 20.61 | 20.16 | 3389735 |
| 1728945600 | 20.12 | 0.01 | 0.05 | 19.99 | 20.135 | 19.795 | 2792295 |
| 1728686400 | 20.11 | -0.09 | -0.45 | 20.23 | 20.605 | 20.09 | 4391080 |
| 1728600000 | 20.2 | 0.59 | 3.01 | 19.6 | 20.27 | 19.56 | 6395378 |
| 1728513600 | 19.61 | 0.26 | 1.34 | 19.54 | 19.6802 | 19.33 | 4711616 |
| 1728427200 | 19.35 | -0.23 | -1.17 | 19.65 | 19.65 | 19.28 | 2486548 |
| 1728340800 | 19.58 | -0.32 | -1.61 | 19.83 | 19.88 | 19.345 | 4414075 |
| 1728081600 | 19.9 | 0.33 | 1.69 | 19.82 | 19.93 | 19.5101 | 3054119 |
| 1727995200 | 19.57 | -0.3 | -1.51 | 19.56 | 19.6 | 19.4097 | 3820922 |
| 1727908800 | 19.87 | 0.16 | 0.81 | 19.775 | 20.03 | 19.73 | 3041973 |
| 1727822400 | 19.71 | -0.44 | -2.18 | 20.11 | 20.16 | 19.7 | 4016245 |
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
