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 | -1.89 | -9.46419629444 | 19.97 | 20.58 | 18.0006 | 2617503 | 19.24747458 | CS |
| 4 | -2.29 | -11.2420225822 | 20.37 | 21.6 | 18.0006 | 2817276 | 20.17317496 | CS |
| 12 | -5.72 | -24.0336134454 | 23.8 | 25.79 | 18.0006 | 3680854 | 21.8875846 | CS |
| 26 | -9.89 | -35.3593135502 | 27.97 | 33.94 | 18.0006 | 3335283 | 24.51899933 | CS |
| 52 | -10.89 | -37.5906109769 | 28.97 | 35.6 | 18.0006 | 3365326 | 25.066558 | CS |
| 156 | -24.16 | -57.196969697 | 42.24 | 47.22 | 14.84 | 3355750 | 28.07186931 | CS |
| 260 | -23.18 | -56.1803199224 | 41.26 | 66.71 | 14.84 | 2922050 | 31.82637762 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 18.04 | -0.91 | -4.80 | 18.92 | 18.93 | 18.04 | 3963918 |
| 1738885200 | 18.95 | -0.38 | -1.97 | 19.55 | 19.58 | 18.72 | 2355668 |
| 1738798800 | 19.33 | 0.15 | 0.78 | 19.23 | 19.4 | 19 | 1931416 |
| 1738712400 | 19.18 | 0.3 | 1.59 | 18.82 | 19.32 | 18.62 | 2364575 |
| 1738626000 | 18.88 | -1.17 | -5.84 | 19.53 | 19.58 | 18.79 | 3815408 |
| 1738366800 | 20.05 | -0.01 | -0.05 | 19.97 | 20.58 | 19.779 | 2620446 |
| 1738280400 | 20.06 | 0.36 | 1.83 | 19.93 | 20.3 | 19.75 | 2818634 |
| 1738194000 | 19.7 | 0.07 | 0.36 | 19.72 | 20.06 | 19.545 | 2501743 |
| 1738107600 | 19.63 | -0.5 | -2.48 | 20.13 | 20.46 | 19.585 | 2307096 |
| 1738021200 | 20.13 | -0.71 | -3.41 | 20.99 | 21.1 | 20.04 | 3165164 |
| 1737762000 | 20.84 | 0 | 0.00 | 20.7 | 21.25 | 20.65 | 3224793 |
| 1737675600 | 20.84 | 0 | 0.00 | 20.84 | 20.84 | 20.84 | 0 |
| 1737589200 | 20.84 | 0.28 | 1.36 | 20.56 | 20.98 | 20.38 | 1833716 |
| 1737502800 | 20.56 | 0.11 | 0.54 | 20.71 | 21.105 | 20.31 | 2856392 |
| 1737157200 | 20.45 | 0.15 | 0.74 | 20.48 | 20.83 | 20.11 | 2850556 |
| 1737070800 | 20.3 | -0.67 | -3.20 | 20.9 | 20.9 | 19.87 | 4084692 |
| 1736984400 | 20.97 | 0.14 | 0.67 | 21.39 | 21.6 | 20.775 | 2479913 |
| 1736898000 | 20.83 | -0.48 | -2.25 | 21.24 | 21.5 | 20.465 | 2826844 |
| 1736811600 | 21.31 | 0.78 | 3.80 | 20.4 | 21.51 | 20.35 | 3856741 |
| 1736552400 | 20.53 | -0.03 | -0.15 | 20.37 | 20.99 | 20.24 | 2817179 |
| 1736379600 | 20.56 | -0.63 | -2.97 | 21.03 | 21.05 | 20.52 | 2437008 |
| 1736293200 | 21.19 | 0.09 | 0.43 | 21.24 | 21.64 | 20.81 | 3356736 |
| 1736206800 | 21.1 | -0.55 | -2.54 | 21.85 | 22.01 | 20.75 | 4837556 |
| 1735947600 | 21.65 | -0.02 | -0.09 | 21.67 | 21.794 | 21.2 | 2324787 |
| 1735861200 | 21.67 | -0.09 | -0.41 | 22.09 | 22.41 | 21.63 | 2553251 |
| 1735688400 | 21.76 | -0.24 | -1.09 | 22.15 | 22.26 | 21.73 | 2359973 |
| 1735602000 | 22 | -0.88 | -3.85 | 22.55 | 22.55 | 21.74 | 2824052 |
| 1735342800 | 22.88 | -0.02 | -0.09 | 22.7 | 22.92 | 22.41 | 2379241 |
| 1735256400 | 22.9 | 1.11 | 5.09 | 21.8 | 23 | 21.8 | 3459560 |
| 1735077840 | 21.79 | 0.24 | 1.11 | 21.57 | 21.8 | 21.28 | 1520525 |
| 1734997200 | 21.55 | -0.86 | -3.84 | 22.51 | 22.56 | 21.25 | 3256317 |
| 1734738000 | 22.41 | 0.13 | 0.58 | 21.79 | 22.9 | 21.69 | 4505316 |
| 1734651600 | 22.28 | 0.21 | 0.95 | 22.3 | 22.6 | 22.16 | 2872199 |
| 1734565200 | 22.07 | -0.19 | -0.85 | 22.4 | 22.85 | 21.88 | 3594346 |
| 1734478800 | 22.26 | -0.23 | -1.02 | 22.3 | 22.525 | 22.02 | 2630395 |
| 1734392400 | 22.49 | 0.69 | 3.17 | 21.92 | 23.44 | 21.84 | 4664085 |
| 1734133200 | 21.8 | 0.28 | 1.30 | 21.64 | 21.8 | 21.15 | 2733988 |
| 1734046800 | 21.52 | -0.37 | -1.69 | 21.82 | 22.06 | 21.5 | 2330236 |
| 1733960400 | 21.89 | 0.25 | 1.16 | 21.61 | 22.04 | 21.44 | 2226452 |
| 1733874000 | 21.64 | -0.18 | -0.82 | 21.87 | 22.03 | 21.21 | 3278875 |
| 1733787600 | 21.82 | -0.18 | -0.82 | 22.15 | 22.94 | 21.63 | 5024156 |
| 1733528400 | 22 | 0.83 | 3.92 | 21.45 | 22.58 | 21.45 | 5434535 |
| 1733442000 | 21.17 | -0.85 | -3.86 | 22.1 | 22.77 | 21.0737 | 7102169 |
| 1733355600 | 22.02 | -2.15 | -8.90 | 20.1 | 22.88 | 19.33 | 25659658 |
| 1733269200 | 24.17 | -0.97 | -3.86 | 24.87 | 24.97 | 23.96 | 6111659 |
| 1733182800 | 25.14 | -0.01 | -0.04 | 25.28 | 25.79 | 24.8 | 3777565 |
| 1732917840 | 25.15 | -0.16 | -0.63 | 25.44 | 25.69 | 24.82 | 1898379 |
| 1732750800 | 25.31 | 0.83 | 3.39 | 24.55 | 25.565 | 24.55 | 3824050 |
| 1732664400 | 24.48 | -0.08 | -0.33 | 24.23 | 24.9726 | 23.99 | 3661478 |
| 1732578000 | 24.56 | 1.43 | 6.18 | 23.83 | 24.965 | 23.65 | 6004414 |
| 1732318800 | 23.13 | 0.68 | 3.03 | 22.99 | 23.52 | 22.65 | 4268125 |
| 1732232400 | 22.45 | 0.01 | 0.04 | 22.22 | 22.81 | 21.88 | 4141589 |
| 1732146000 | 22.44 | -0.29 | -1.28 | 22.45 | 22.775 | 22.092 | 2892546 |
| 1732059600 | 22.73 | 0.23 | 1.02 | 22.15 | 22.825 | 21.63 | 3295390 |
| 1731973200 | 22.5 | -1.1 | -4.66 | 23.59 | 23.65 | 22.435 | 2817688 |
| 1731714000 | 23.6 | -0.15 | -0.63 | 23.8 | 23.885 | 23.2 | 1996854 |
| 1731627600 | 23.75 | -0.57 | -2.34 | 24.4 | 24.435 | 23.61 | 2298717 |
| 1731541200 | 24.32 | -0.71 | -2.84 | 25.03 | 25.68 | 24.27 | 2046356 |
| 1731454800 | 25.03 | 0.16 | 0.64 | 24.79 | 25.18 | 24.55 | 2386496 |
| 1731368400 | 24.87 | 0.17 | 0.69 | 24.75 | 25.17 | 24.57 | 2317231 |
| 1731109200 | 24.7 | -0.15 | -0.60 | 24.66 | 24.945 | 24.19 | 2871957 |
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
