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 | -3.03 | -15.0148662042 | 20.18 | 20.18 | 17.01 | 28615 | 18.27470561 | CS |
| 4 | -3.8 | -18.138424821 | 20.95 | 21.5 | 17.01 | 20614 | 19.32135604 | CS |
| 12 | -6.07 | -26.1412575366 | 23.22 | 25.74 | 17.01 | 22339 | 21.29963441 | CS |
| 26 | 3.71 | 27.6041666667 | 13.44 | 25.74 | 12.12 | 33519 | 20.28647743 | CS |
| 52 | 6.02 | 54.0880503145 | 11.13 | 25.74 | 10.0901 | 34387 | 16.74456213 | CS |
| 156 | -10.85 | -38.75 | 28 | 35.48 | 10.0201 | 36828 | 20.61528187 | CS |
| 260 | -23.53 | -57.8416912488 | 40.68 | 40.94 | 10.0201 | 37050 | 21.63774008 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743806400 | 17.15 | -0.46 | -2.61 | 17.13 | 17.9102 | 16.75 | 35467 |
| 1743720000 | 17.61 | -0.64 | -3.51 | 17.71 | 17.88 | 17.01 | 39451 |
| 1743633600 | 18.25 | 0.02 | 0.11 | 17.23 | 18.45 | 17.23 | 12627 |
| 1743547200 | 18.23 | -0.48 | -2.57 | 18.84 | 18.84 | 17.31 | 25098 |
| 1743460800 | 18.71 | 0.05 | 0.27 | 18.56 | 18.91 | 17.34 | 45343 |
| 1743201600 | 18.66 | -1.51 | -7.49 | 20.18 | 20.18 | 18.5 | 20555 |
| 1743115200 | 20.17 | 0.03 | 0.15 | 20.03 | 20.49 | 19.7 | 9083 |
| 1743028800 | 20.14 | -0.58 | -2.80 | 20.9 | 20.999 | 20.14 | 15293 |
| 1742942400 | 20.72 | -0.59 | -2.77 | 21.32 | 21.5 | 20.68 | 7852 |
| 1742856000 | 21.31 | 0.73 | 3.55 | 20.79 | 21.44 | 20.73 | 10419 |
| 1742596800 | 20.58 | -0.19 | -0.91 | 20.61 | 20.91 | 20.2994 | 11366 |
| 1742510400 | 20.77 | 1.04 | 5.27 | 19.51 | 20.96 | 19.51 | 10849 |
| 1742424000 | 19.73 | 0.14 | 0.71 | 19.4 | 20 | 19.16 | 12754 |
| 1742337600 | 19.59 | -0.19 | -0.96 | 19.76 | 19.76 | 19.33 | 5802 |
| 1742251200 | 19.78 | 0.32 | 1.64 | 19.35 | 19.9 | 19.35 | 9826 |
| 1741992000 | 19.46 | -0.08 | -0.41 | 19.7 | 19.7 | 19.1 | 14718 |
| 1741905600 | 19.54 | -0.36 | -1.81 | 19.9 | 19.9 | 19.21 | 20490 |
| 1741819200 | 19.9 | 0.58 | 3.00 | 19.19 | 20.47 | 19.19 | 28484 |
| 1741732800 | 19.32 | 0.07 | 0.36 | 19.19 | 19.72 | 19.1 | 30013 |
| 1741646400 | 19.25 | -1.44 | -6.96 | 20.35 | 20.35 | 19.12 | 54877 |
| 1741390800 | 20.69 | -0.26 | -1.24 | 20.95 | 20.95 | 19.2361 | 27380 |
| 1741304400 | 20.95 | 0.6 | 2.95 | 20.21 | 20.95 | 20.11 | 18793 |
| 1741218000 | 20.35 | -0.11 | -0.54 | 20.39 | 20.94 | 19.99 | 18340 |
| 1741131600 | 20.46 | -0.71 | -3.35 | 21.02 | 21.1899 | 19 | 50729 |
| 1741045200 | 21.17 | 0.37 | 1.78 | 20.8 | 21.7499 | 20.61 | 26770 |
| 1740786000 | 20.8 | 0.25 | 1.22 | 20.54 | 21.2 | 20.24 | 26940 |
| 1740699600 | 20.55 | -0.78 | -3.66 | 21.42 | 21.84 | 20.5 | 16977 |
| 1740613200 | 21.33 | 0.8 | 3.90 | 20.3 | 21.48 | 20.173 | 24436 |
| 1740526800 | 20.53 | 0.46 | 2.29 | 20.09 | 20.9 | 19.58 | 29589 |
| 1740440400 | 20.07 | -1.45 | -6.74 | 21.31 | 21.62 | 19.5 | 31987 |
| 1740181200 | 21.52 | -1.48 | -6.43 | 22.95 | 23.15 | 21.35 | 39507 |
| 1740094800 | 23 | 0.7 | 3.14 | 23.5 | 23.5 | 21.8 | 27462 |
| 1740008400 | 22.3 | 0.08 | 0.36 | 21.88 | 22.85 | 21.565 | 19282 |
| 1739922000 | 22.22 | -0.83 | -3.60 | 22 | 22.84 | 21.5 | 14015 |
| 1739576400 | 23.05 | -0.79 | -3.31 | 25.74 | 25.74 | 22.81 | 12575 |
| 1739490000 | 23.84 | 0.75 | 3.25 | 22.36 | 24.13 | 22.36 | 18411 |
| 1739403600 | 23.09 | 0.21 | 0.92 | 21.5 | 23.31 | 21.5 | 12971 |
| 1739317200 | 22.88 | -0.46 | -1.97 | 23.41 | 23.41 | 22.63 | 14067 |
| 1739230800 | 23.34 | -0.11 | -0.47 | 23.97 | 23.97 | 23.11 | 12288 |
| 1738971600 | 23.45 | -0.86 | -3.54 | 23.86 | 24.4 | 23.34 | 17500 |
| 1738885200 | 24.31 | 1.24 | 5.37 | 23.09 | 24.79 | 22.6939 | 52282 |
| 1738798800 | 23.07 | -0.42 | -1.79 | 23.69 | 23.69 | 22.78 | 11970 |
| 1738712400 | 23.49 | 0.37 | 1.60 | 23.12 | 24 | 22.53 | 39684 |
| 1738626000 | 23.12 | 0.01 | 0.04 | 22.98 | 23.28 | 22.52 | 16169 |
| 1738366800 | 23.11 | 0.63 | 2.80 | 22.74 | 23.25 | 22 | 22496 |
| 1738280400 | 22.48 | -0.28 | -1.23 | 22.4 | 22.92 | 22.12 | 22999 |
| 1738194000 | 22.76 | 0.65 | 2.94 | 22.09 | 22.78 | 21.81 | 12676 |
| 1738107600 | 22.11 | 0.48 | 2.22 | 21.43 | 22.39 | 21.226 | 18430 |
| 1738021200 | 21.63 | -0.43 | -1.95 | 21.98 | 21.98 | 21.13 | 15500 |
| 1737762000 | 22.06 | -0.33 | -1.47 | 22.77 | 22.77 | 21.97 | 20836 |
| 1737675600 | 22.39 | 0 | 0.00 | 22.39 | 22.39 | 22.39 | 0 |
| 1737589200 | 22.39 | -0.25 | -1.10 | 22.62 | 22.89 | 22.22 | 23848 |
| 1737502800 | 22.64 | -0.11 | -0.48 | 23.02 | 23.49 | 22.64 | 24275 |
| 1737157200 | 22.75 | -1.08 | -4.53 | 23.6 | 23.77 | 22.5 | 16411 |
| 1737070800 | 23.83 | 1.08 | 4.75 | 22.75 | 23.88 | 22.1107 | 31508 |
| 1736984400 | 22.75 | 0.13 | 0.57 | 23.27 | 23.27 | 22.53 | 13225 |
| 1736898000 | 22.62 | 0.17 | 0.76 | 23.33 | 23.33 | 22 | 27937 |
| 1736811600 | 22.45 | -0.27 | -1.19 | 22.24 | 22.77 | 21.61 | 34402 |
| 1736552400 | 22.72 | -0.89 | -3.77 | 23.22 | 23.22 | 22.46 | 23759 |
| 1736379600 | 23.61 | -0.1 | -0.42 | 23.44 | 23.98 | 22.7872 | 47194 |
| 1736293200 | 23.71 | 0.07 | 0.30 | 23.9 | 23.9661 | 22.9 | 39088 |
| 1736206800 | 23.64 | -0.71 | -2.92 | 24.98 | 24.98 | 23.506 | 66489 |
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
