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 | -0.34 | -1.88053097345 | 18.08 | 18.5534 | 17.63 | 332328 | 17.94659408 | CS |
| 4 | -2.26 | -11.3 | 20 | 20.71 | 17.57 | 587059 | 18.55540511 | CS |
| 12 | -1.47 | -7.6522644456 | 19.21 | 21.69 | 17.57 | 551900 | 19.70878165 | CS |
| 26 | 3.04 | 20.6802721088 | 14.7 | 21.69 | 14.05 | 641153 | 18.16715796 | CS |
| 52 | 1.01 | 6.03705917513 | 16.73 | 21.69 | 13.16 | 548497 | 16.94351984 | CS |
| 156 | -0.76 | -4.10810810811 | 18.5 | 21.95 | 12.2 | 608270 | 16.70168352 | CS |
| 260 | -0.76 | -4.10810810811 | 18.5 | 21.95 | 12.2 | 608270 | 16.70168352 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 17.74 | -0.26 | -1.44 | 18.01 | 18.1 | 17.72 | 289964 |
| 1735861200 | 18 | -0.06 | -0.33 | 18.19 | 18.5534 | 17.96 | 342198 |
| 1735688400 | 18.06 | 0.27 | 1.52 | 17.74 | 18.18 | 17.74 | 312582 |
| 1735602000 | 17.79 | -0.18 | -1.00 | 17.68 | 17.875 | 17.63 | 386014 |
| 1735342800 | 17.97 | -0.17 | -0.94 | 18.08 | 18.24 | 17.85 | 291168 |
| 1735256400 | 18.14 | 0.28 | 1.57 | 17.86 | 18.21 | 17.8 | 217727 |
| 1735077840 | 17.86 | 0.03 | 0.17 | 17.93 | 17.93 | 17.64 | 165280 |
| 1734997200 | 17.83 | -0.17 | -0.94 | 17.94 | 18.01 | 17.57 | 508883 |
| 1734738000 | 18 | 0.05 | 0.28 | 17.85 | 18.2 | 17.85 | 401500 |
| 1734651600 | 17.95 | -0.29 | -1.59 | 18.27 | 18.485 | 17.87 | 349377 |
| 1734565200 | 18.24 | -0.61 | -3.24 | 18.91 | 18.985 | 18.24 | 438577 |
| 1734478800 | 18.85 | 0.3 | 1.62 | 18.46 | 18.89 | 18.41 | 361626 |
| 1734392400 | 18.55 | -0.05 | -0.27 | 18.43 | 18.76 | 18.4201 | 447620 |
| 1734133200 | 18.6 | -0.02 | -0.11 | 18.52 | 18.65 | 18.21 | 756145 |
| 1734046800 | 18.62 | 0.46 | 2.53 | 18.41 | 18.755 | 18.03 | 923238 |
| 1733960400 | 18.16 | -2.49 | -12.06 | 18.15 | 18.45 | 17.71 | 3074812 |
| 1733874000 | 20.65 | 0.6 | 2.99 | 20.18 | 20.71 | 20.0001 | 898884 |
| 1733787600 | 20.05 | -0.02 | -0.10 | 19.96 | 20.58 | 19.88 | 562338 |
| 1733528400 | 20.07 | 0.16 | 0.80 | 19.93 | 20.09 | 19.9 | 172820 |
| 1733442000 | 19.91 | 0.17 | 0.86 | 19.7 | 19.95 | 19.59 | 232115 |
| 1733355600 | 19.74 | 0.07 | 0.36 | 19.64 | 19.92 | 19.51 | 171999 |
| 1733269200 | 19.67 | 0.2 | 1.03 | 19.48 | 19.69 | 19.17 | 259455 |
| 1733182800 | 19.47 | -0.35 | -1.77 | 19.25 | 19.59 | 19.02 | 246264 |
| 1732917840 | 19.82 | -0.15 | -0.75 | 20.1 | 20.1227 | 19.785 | 149096 |
| 1732750800 | 19.97 | 0.22 | 1.11 | 19.73 | 20.045766 | 19.72 | 126995 |
| 1732664400 | 19.75 | 0.08 | 0.41 | 19.7 | 19.7952 | 19.345 | 322779 |
| 1732578000 | 19.67 | 0.1 | 0.51 | 19.79 | 19.99 | 19.55 | 220764 |
| 1732318800 | 19.57 | -0.24 | -1.21 | 19.69 | 19.8783 | 19.48 | 361883 |
| 1732232400 | 19.81 | 0.43 | 2.22 | 19.41 | 19.825 | 19.32 | 243674 |
| 1732146000 | 19.38 | -0.17 | -0.87 | 19.5 | 19.56 | 19.308 | 146568 |
| 1732059600 | 19.55 | -0.21 | -1.06 | 19.56 | 19.76 | 19.5 | 285290 |
| 1731973200 | 19.76 | 0.08 | 0.41 | 19.68 | 20.23 | 19.52 | 656182 |
| 1731714000 | 19.68 | 0.11 | 0.56 | 19.53 | 19.755 | 19.44 | 465864 |
| 1731627600 | 19.57 | -0.19 | -0.96 | 19.72 | 19.855 | 19.5 | 291079 |
| 1731541200 | 19.76 | 0.22 | 1.13 | 19.62 | 19.865 | 19.475 | 456467 |
| 1731454800 | 19.54 | -0.91 | -4.45 | 20.32 | 20.33 | 19.45 | 483532 |
| 1731368400 | 20.45 | 0.45 | 2.25 | 19.99 | 20.7116 | 19.94 | 456008 |
| 1731109200 | 20 | -0.25 | -1.23 | 20.14 | 20.3 | 19.94 | 330510 |
| 1731022800 | 20.25 | 0.42 | 2.12 | 19.9 | 20.35 | 19.81 | 340174 |
| 1730936400 | 19.83 | 0.02 | 0.10 | 20.26 | 20.26 | 19.61 | 306957 |
| 1730850000 | 19.81 | -0.06 | -0.30 | 19.74 | 20 | 19.58 | 800268 |
| 1730763600 | 19.87 | -0.64 | -3.12 | 20.41 | 20.52 | 19.71 | 905094 |
| 1730500800 | 20.51 | 0.23 | 1.13 | 20.32 | 20.8875 | 20.32 | 530734 |
| 1730414400 | 20.28 | -0.16 | -0.78 | 20.33 | 20.545 | 20.1 | 609556 |
| 1730328000 | 20.44 | -0.32 | -1.54 | 20.65 | 20.94 | 20.37 | 494167 |
| 1730241600 | 20.76 | 0.39 | 1.91 | 20.18 | 20.76 | 20.18 | 497784 |
| 1730155200 | 20.37 | -0.09 | -0.44 | 20.47 | 20.71 | 20.34 | 214862 |
| 1729896000 | 20.46 | 0.28 | 1.39 | 20.18 | 20.63 | 20.18 | 305146 |
| 1729809600 | 20.18 | 0.1 | 0.50 | 20.09 | 20.35 | 20.08 | 488772 |
| 1729723200 | 20.08 | -0.27 | -1.33 | 20.23 | 20.39 | 19.945 | 647952 |
| 1729636800 | 20.35 | -0.33 | -1.60 | 20.45 | 20.57 | 20 | 754741 |
| 1729550400 | 20.68 | 0.05 | 0.24 | 20.63 | 20.84 | 20.23 | 1112343 |
| 1729291200 | 20.63 | -0.3 | -1.43 | 21.06 | 21.08 | 20.39 | 876828 |
| 1729204800 | 20.93 | 0.16 | 0.77 | 20.8 | 21.06 | 20.55 | 787446 |
| 1729118400 | 20.77 | 0.03 | 0.14 | 20.76 | 20.91 | 20.55 | 577821 |
| 1729032000 | 20.74 | -0.13 | -0.62 | 21.33 | 21.34 | 20.64 | 1666720 |
| 1728945600 | 20.87 | 1.4 | 7.19 | 21.01 | 21.69 | 20.59 | 2933899 |
| 1728686400 | 19.47 | 0.35 | 1.83 | 19.18 | 19.55 | 19.18 | 307842 |
| 1728600000 | 19.12 | 0.26 | 1.38 | 18.8 | 19.15 | 18.62 | 231541 |
| 1728513600 | 18.86 | 0.44 | 2.39 | 18.25 | 18.91 | 18.21 | 442510 |
| 1728427200 | 18.42 | -0.36 | -1.92 | 18.8 | 18.87 | 18.1 | 503599 |
| 1728340800 | 18.78 | -0.22 | -1.16 | 18.91 | 18.9522 | 18.69 | 243568 |
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
