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 | 0.66 | 3.58890701468 | 18.39 | 19.185 | 18.01 | 189656 | 18.91977337 | DR |
| 4 | 0.33 | 1.76282051282 | 18.72 | 19.185 | 18.01 | 149499 | 18.77401115 | DR |
| 12 | -1.52 | -7.38940204181 | 20.57 | 20.68 | 18.01 | 218384 | 19.19360288 | DR |
| 26 | -1.18 | -5.83292140386 | 20.23 | 21.43 | 18.01 | 244800 | 19.80046929 | DR |
| 52 | 0.32 | 1.70848905499 | 18.73 | 21.43 | 17.725 | 274990 | 19.46241209 | DR |
| 156 | -0.95 | -4.75 | 20 | 22.95 | 13.37 | 436415 | 18.30984919 | DR |
| 260 | -3.1 | -13.9954853273 | 22.15 | 26.15 | 11.43 | 463094 | 18.35793217 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 19.05 | 0.01 | 0.05 | 19.11 | 19.185 | 19.04 | 154229 |
| 1737070800 | 19.04 | 0.14 | 0.74 | 19.08 | 19.09 | 18.73 | 212700 |
| 1736984400 | 18.9 | 0.19 | 1.02 | 18.88 | 19.14 | 18.71 | 192157 |
| 1736898000 | 18.71 | 0.34 | 1.85 | 18.39 | 18.72 | 18.39 | 199536 |
| 1736811600 | 18.37 | 0.13 | 0.71 | 18.19 | 18.415 | 18.19 | 98872 |
| 1736552400 | 18.24 | -0.39 | -2.09 | 18.51 | 18.65 | 18.21 | 105336 |
| 1736379600 | 18.63 | -0.18 | -0.96 | 18.69 | 18.74 | 18.56 | 120663 |
| 1736293200 | 18.81 | 0.24 | 1.29 | 18.84 | 18.88 | 18.68 | 154481 |
| 1736206800 | 18.57 | 0.16 | 0.87 | 18.53 | 18.75 | 18.45 | 138916 |
| 1735947600 | 18.41 | -0.3 | -1.60 | 18.59 | 18.615 | 18.3 | 157467 |
| 1735861200 | 18.71 | -0.15 | -0.80 | 18.89 | 19.03 | 18.63 | 149229 |
| 1735688400 | 18.86 | 0.08 | 0.43 | 18.83 | 18.97 | 18.78 | 110837 |
| 1735602000 | 18.78 | -0.22 | -1.16 | 18.89 | 18.905 | 18.65 | 137624 |
| 1735342800 | 19 | 0.04 | 0.21 | 18.95 | 19.03 | 18.89 | 124432 |
| 1735256400 | 18.96 | 0.06 | 0.32 | 18.81 | 19.06 | 18.67 | 258211 |
| 1735077840 | 18.9 | 0.18 | 0.96 | 18.72 | 18.95 | 18.72 | 63719 |
| 1734997200 | 18.72 | -0.22 | -1.16 | 19.05 | 19.05 | 18.63 | 188865 |
| 1734738000 | 18.94 | 0.12 | 0.64 | 18.84 | 19.08 | 18.81 | 257288 |
| 1734651600 | 18.82 | 0.22 | 1.18 | 18.95 | 19.03 | 18.76 | 223501 |
| 1734565200 | 18.6 | -0.47 | -2.46 | 19.21 | 19.26 | 18.58 | 287223 |
| 1734478800 | 19.07 | -0.26 | -1.35 | 19.24 | 19.31 | 19.05 | 164983 |
| 1734392400 | 19.33 | -0.12 | -0.62 | 19.28 | 19.46 | 19.15 | 270191 |
| 1734133200 | 19.45 | -0.23 | -1.17 | 19.595 | 19.61 | 19.43 | 121926 |
| 1734046800 | 19.68 | 0.26 | 1.34 | 19.34 | 19.7 | 19.28 | 217256 |
| 1733960400 | 19.42 | 0.08 | 0.41 | 19.37 | 19.495 | 19.21 | 140538 |
| 1733874000 | 19.34 | -0.06 | -0.31 | 19.48 | 19.54 | 19.3 | 105690 |
| 1733787600 | 19.4 | 0.25 | 1.31 | 19.425 | 19.57 | 19.33 | 192496 |
| 1733528400 | 19.15 | -0.28 | -1.44 | 19.5 | 19.51 | 19.14 | 182574 |
| 1733442000 | 19.43 | 0.41 | 2.16 | 19.18 | 19.55 | 19.18 | 185806 |
| 1733355600 | 19.02 | -0.2 | -1.04 | 19.205 | 19.205 | 18.9534 | 217647 |
| 1733269200 | 19.22 | 0.11 | 0.58 | 19.24 | 19.29 | 19.16 | 151419 |
| 1733182800 | 19.11 | 0.14 | 0.74 | 18.91 | 19.14 | 18.83 | 266067 |
| 1732917840 | 18.97 | 0 | 0.00 | 18.87 | 19.1 | 18.8 | 402899 |
| 1732750800 | 18.97 | -0.01 | -0.05 | 19.03 | 19.08 | 18.9 | 457469 |
| 1732664400 | 18.98 | 0.03 | 0.16 | 19.21 | 19.23 | 18.93 | 550209 |
| 1732578000 | 18.95 | -0.01 | -0.05 | 19.385 | 19.415 | 18.94 | 611910 |
| 1732318800 | 18.96 | -0.5 | -2.57 | 19.42 | 19.42 | 18.93 | 160589 |
| 1732232400 | 19.46 | -0.06 | -0.31 | 19.5 | 19.65 | 19.382 | 144901 |
| 1732146000 | 19.52 | 0.25 | 1.30 | 19.36 | 19.75 | 19.355 | 215350 |
| 1732059600 | 19.27 | 0.02 | 0.10 | 19.3 | 19.43 | 19.26 | 140163 |
| 1731973200 | 19.25 | -0.01 | -0.05 | 19.17 | 19.305 | 19.13 | 132283 |
| 1731714000 | 19.26 | 0.11 | 0.57 | 19.17 | 19.37 | 19.1 | 114162 |
| 1731627600 | 19.15 | -0.18 | -0.93 | 19.3952 | 19.42 | 19.06 | 150508 |
| 1731541200 | 19.33 | 0.12 | 0.62 | 19.27 | 19.48 | 19.14 | 174066 |
| 1731454800 | 19.21 | -0.23 | -1.18 | 19.23 | 19.46 | 19.12 | 132047 |
| 1731368400 | 19.44 | -0.07 | -0.36 | 19.375 | 19.53 | 19.19 | 168358 |
| 1731109200 | 19.51 | -0.67 | -3.32 | 19.78 | 19.78 | 19.34 | 196185 |
| 1731022800 | 20.18 | 0.44 | 2.23 | 20.01 | 20.26 | 19.95 | 320509 |
| 1730936400 | 19.74 | 0.07 | 0.36 | 19.42 | 19.93 | 19.04 | 425168 |
| 1730850000 | 19.67 | -0.06 | -0.30 | 19.91 | 20.01 | 19.65 | 240632 |
| 1730763600 | 19.73 | 0.27 | 1.39 | 20.095 | 20.33 | 19.72 | 366886 |
| 1730500800 | 19.46 | -0.08 | -0.41 | 19.61 | 19.75 | 19.33 | 284560 |
| 1730414400 | 19.54 | -0.14 | -0.71 | 19.555 | 19.86 | 19.46 | 232230 |
| 1730328000 | 19.68 | -0.15 | -0.76 | 19.958 | 20.025 | 19.65 | 357154 |
| 1730241600 | 19.83 | -0.77 | -3.74 | 20.63 | 20.68 | 19.79 | 331838 |
| 1730155200 | 20.6 | 0.14 | 0.68 | 20.62 | 20.77 | 20.53 | 333128 |
| 1729896000 | 20.46 | -0.42 | -2.01 | 20.85 | 20.85 | 20.38 | 294248 |
| 1729809600 | 20.88 | 0.23 | 1.11 | 20.7 | 20.89 | 20.65 | 159560 |
| 1729723200 | 20.65 | 0.21 | 1.03 | 20.44 | 20.78 | 20.36 | 300210 |
| 1729636800 | 20.44 | -0.06 | -0.29 | 20.59 | 20.59 | 20.28 | 230967 |
| 1729550400 | 20.5 | -0.01 | -0.05 | 20.39 | 20.54 | 20.26 | 205889 |
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
