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 | -0.48 | -2.3988005997 | 20.01 | 20.45 | 19.53 | 2270145 | 19.96745739 | CS |
| 4 | 2.025 | 11.5681233933 | 17.505 | 20.45 | 17.17 | 1822564 | 18.82900954 | CS |
| 12 | 2.805 | 16.7713004484 | 16.725 | 20.45 | 16.05 | 1457465 | 17.76668963 | CS |
| 26 | 3.87 | 24.7126436782 | 15.66 | 20.45 | 13.7 | 1654736 | 16.86234835 | CS |
| 52 | 6.39 | 48.6301369863 | 13.14 | 20.45 | 12.4306 | 2139861 | 15.87164122 | CS |
| 156 | 5.81 | 42.3469387755 | 13.72 | 20.45 | 7.245 | 3649105 | 11.72742093 | CS |
| 260 | 10.23 | 110 | 9.3 | 20.45 | 4.99 | 3991614 | 11.10852339 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 19.53 | -0.21 | -1.06 | 19.57 | 19.735 | 19.465 | 1614901 |
| 1738280400 | 19.74 | -0.37 | -1.84 | 19.72 | 19.905 | 19.5949 | 3358725 |
| 1738194000 | 20.11 | 0 | 0.00 | 20.22 | 20.45 | 19.965 | 2467987 |
| 1738107600 | 20.11 | 0.06 | 0.30 | 20.02 | 20.185 | 19.995 | 1530494 |
| 1738021200 | 20.05 | 0.05 | 0.25 | 20 | 20.055 | 19.85 | 1907626 |
| 1737762000 | 20 | 0.55 | 2.83 | 20.01 | 20.075 | 19.955 | 1965402 |
| 1737675600 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1737589200 | 19.45 | -0.17 | -0.87 | 19.55 | 19.58 | 19.44 | 1293776 |
| 1737502800 | 19.62 | 0.54 | 2.83 | 19.46 | 19.65 | 19.42 | 1686413 |
| 1737157200 | 19.08 | 0.31 | 1.65 | 19 | 19.1405 | 19 | 1048860 |
| 1737070800 | 18.77 | 0 | 0.00 | 18.76 | 18.83 | 18.66 | 1120901 |
| 1736984400 | 18.77 | 0.54 | 2.96 | 18.68 | 18.85 | 18.62 | 2290252 |
| 1736898000 | 18.23 | 0.83 | 4.77 | 17.91 | 18.24 | 17.82 | 2330263 |
| 1736811600 | 17.4 | -0.08 | -0.46 | 17.21 | 17.42 | 17.17 | 1969605 |
| 1736552400 | 17.48 | 0.15 | 0.87 | 17.75 | 17.87 | 17.4505 | 1520403 |
| 1736379600 | 17.33 | -0.09 | -0.52 | 17.3 | 17.385 | 17.2 | 1514829 |
| 1736293200 | 17.42 | -0.08 | -0.46 | 17.68 | 17.68 | 17.365 | 1499076 |
| 1736206800 | 17.5 | 0.01 | 0.06 | 17.42 | 17.725 | 17.41 | 1451167 |
| 1735947600 | 17.49 | 0.33 | 1.92 | 17.53 | 17.53 | 17.345 | 2172241 |
| 1735861200 | 17.16 | 0.11 | 0.65 | 17.2 | 17.245 | 17.055 | 1543144 |
| 1735688400 | 17.05 | -0.07 | -0.41 | 17.08 | 17.19 | 16.965 | 726530 |
| 1735602000 | 17.12 | -0.06 | -0.35 | 17.12 | 17.22 | 17 | 682543 |
| 1735342800 | 17.18 | -0.04 | -0.23 | 17.19 | 17.26 | 17.085 | 743403 |
| 1735256400 | 17.22 | 0.04 | 0.23 | 17.15 | 17.25 | 17.092 | 512733 |
| 1735077840 | 17.18 | 0.14 | 0.82 | 17.03 | 17.22 | 16.99 | 246776 |
| 1734997200 | 17.04 | 0.11 | 0.65 | 16.95 | 17.05 | 16.875 | 907405 |
| 1734738000 | 16.93 | -0.19 | -1.11 | 16.61 | 17.015 | 16.594999 | 1448217 |
| 1734651600 | 17.12 | -0.06 | -0.35 | 17.28 | 17.315 | 17.085 | 921728 |
| 1734565200 | 17.18 | -0.43 | -2.44 | 17.75 | 17.82 | 17.11 | 1622339 |
| 1734478800 | 17.61 | -0.36 | -2.00 | 17.76 | 17.77 | 17.595 | 1107511 |
| 1734392400 | 17.97 | 0.08 | 0.45 | 17.97 | 18.0453 | 17.88 | 1221812 |
| 1734133200 | 17.89 | 0.21 | 1.19 | 17.96 | 17.96 | 17.79 | 1117282 |
| 1734046800 | 17.68 | -0.21 | -1.17 | 17.8 | 17.94 | 17.68 | 1215205 |
| 1733960400 | 17.89 | 0.05 | 0.28 | 17.89 | 17.91 | 17.715 | 1051314 |
| 1733874000 | 17.84 | 0.14 | 0.79 | 17.89 | 17.92 | 17.815 | 1886496 |
| 1733787600 | 17.7 | -0.09 | -0.51 | 17.89 | 17.93 | 17.7 | 785149 |
| 1733528400 | 17.79 | -0.14 | -0.78 | 18.07 | 18.07 | 17.755 | 794089 |
| 1733442000 | 17.93 | 0.46 | 2.63 | 17.83 | 17.99 | 17.82 | 1101882 |
| 1733355600 | 17.47 | -0.12 | -0.68 | 17.6 | 17.615 | 17.44 | 1164925 |
| 1733269200 | 17.59 | 0.51 | 2.99 | 17.49 | 17.63 | 17.37 | 2055188 |
| 1733182800 | 17.08 | 0.07 | 0.41 | 17.1 | 17.14 | 16.88 | 1804172 |
| 1732917840 | 17.01 | 0.72 | 4.42 | 16.79 | 17.02 | 16.78 | 1185030 |
| 1732750800 | 16.29 | -0.01 | -0.06 | 16.239999 | 16.355 | 16.23 | 648171 |
| 1732664400 | 16.3 | -0.18 | -1.09 | 16.45 | 16.495 | 16.2206 | 979954 |
| 1732578000 | 16.48 | 0.28 | 1.73 | 16.45 | 16.52 | 16.37 | 1561669 |
| 1732318800 | 16.2 | -0.6 | -3.57 | 16.07 | 16.254999 | 16.0201 | 2147335 |
| 1732232400 | 16.8 | 0.03 | 0.18 | 16.77 | 16.87 | 16.68 | 1715155 |
| 1732146000 | 16.77 | -0.02 | -0.12 | 16.86 | 16.885 | 16.684999 | 1314167 |
| 1732059600 | 16.79 | -0.31 | -1.81 | 16.614999 | 16.835 | 16.5803 | 1814896 |
| 1731973200 | 17.1 | 0.12 | 0.71 | 16.96 | 17.135 | 16.96 | 1222179 |
| 1731714000 | 16.98 | 0.25 | 1.49 | 16.92 | 16.98 | 16.87 | 1798547 |
| 1731627600 | 16.73 | 0.33 | 2.01 | 16.81 | 16.86 | 16.675 | 1923992 |
| 1731541200 | 16.399999 | -0.36 | -2.15 | 16.64 | 16.64 | 16.3 | 2941537 |
| 1731454800 | 16.76 | -0.43 | -2.50 | 16.92 | 16.94 | 16.67 | 1280496 |
| 1731368400 | 17.19 | 0.54 | 3.24 | 16.97 | 17.2101 | 16.97 | 1791181 |
| 1731109200 | 16.649999 | -0.58 | -3.37 | 16.77 | 16.79 | 16.535 | 2247324 |
| 1731022800 | 17.23 | -0.08 | -0.46 | 17.41 | 17.48 | 17.14 | 2763810 |
| 1730936400 | 17.31 | -0.07 | -0.40 | 17.32 | 17.4404 | 17.255 | 3528399 |
| 1730850000 | 17.38 | 0.26 | 1.52 | 17.18 | 17.395 | 17.15 | 1101466 |
| 1730763600 | 17.12 | 0.07 | 0.41 | 17.27 | 17.27 | 17.065 | 1967221 |
| 1730500800 | 17.05 | 0.11 | 0.65 | 17.22 | 17.26 | 17.05 | 1810617 |
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
