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 | -0.04 | -0.197433366239 | 20.26 | 20.5 | 20.0759 | 21618 | 20.3024348 | CS |
| 4 | 0.17 | 0.847880299252 | 20.05 | 20.57 | 19.89 | 23685 | 20.23643103 | CS |
| 12 | -0.3825 | -1.85657080451 | 20.6025 | 21.09 | 19.35 | 24495 | 20.07908687 | CS |
| 26 | 0.69 | 3.53302611367 | 19.53 | 21.4182 | 19.2 | 34272 | 20.27246598 | CS |
| 52 | 1.6 | 8.59291084855 | 18.62 | 21.4182 | 18.6 | 48077 | 19.6759975 | CS |
| 156 | -1.68 | -7.67123287671 | 21.9 | 22.87 | 16.05 | 52506 | 19.01435508 | CS |
| 260 | -6.21 | -23.4960272418 | 26.43 | 26.48 | 12.29 | 55350 | 20.56052853 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 20.28 | -0.11 | -0.54 | 20.22 | 20.33 | 20.11 | 10314 |
| 1739490000 | 20.39 | 0.13 | 0.64 | 20.3 | 20.5 | 20.26 | 23486 |
| 1739403600 | 20.26 | -0.03 | -0.15 | 20.26 | 20.36 | 20.0759 | 39007 |
| 1739317200 | 20.29 | 0 | 0.00 | 20.26 | 20.4699 | 20.26 | 13664 |
| 1739230800 | 20.29 | -0.01 | -0.05 | 20.37 | 20.4326 | 20.11 | 10400 |
| 1738971600 | 20.3 | -0.15 | -0.73 | 20.41 | 20.43 | 20.28 | 10221 |
| 1738885200 | 20.45 | 0 | 0.00 | 20.48 | 20.4999 | 20.36 | 45133 |
| 1738798800 | 20.45 | 0.14 | 0.69 | 20.3 | 20.57 | 20.29 | 27535 |
| 1738712400 | 20.31 | 0.12 | 0.59 | 20.26 | 20.37 | 20.251 | 26441 |
| 1738626000 | 20.19 | 0.04 | 0.20 | 20.25 | 20.28 | 20 | 38689 |
| 1738366800 | 20.15 | 0.08 | 0.40 | 20.12 | 20.16 | 20.01 | 18083 |
| 1738280400 | 20.07 | -0.04 | -0.20 | 20.16 | 20.26 | 20.0421 | 17654 |
| 1738194000 | 20.11 | -0.01 | -0.05 | 20.17 | 20.24 | 19.8922 | 12715 |
| 1738107600 | 20.12 | -0.07 | -0.35 | 20.21 | 20.21 | 20.1 | 25016 |
| 1738021200 | 20.19 | 0.09 | 0.45 | 20.05 | 20.25 | 20.05 | 28956 |
| 1737762000 | 20.1 | 0.04 | 0.20 | 20.05 | 20.14 | 19.9001 | 48123 |
| 1737675600 | 20.06 | 0 | 0.00 | 20.06 | 20.06 | 20.06 | 0 |
| 1737589200 | 20.06 | 0 | 0.00 | 20.14 | 20.2 | 19.89 | 19791 |
| 1737502800 | 20.06 | 0.03 | 0.15 | 20.05 | 20.21 | 20.05 | 13685 |
| 1737157200 | 20.03 | 0.09 | 0.45 | 19.99 | 20.0999 | 19.96 | 17871 |
| 1737070800 | 19.94 | 0 | 0.00 | 19.96 | 20.0099 | 19.8304 | 20697 |
| 1736984400 | 19.94 | 0.02 | 0.10 | 19.81 | 19.99 | 19.81 | 21084 |
| 1736898000 | 19.92 | 0.16 | 0.81 | 19.76 | 19.9599 | 19.717 | 30450 |
| 1736811600 | 19.76 | 0 | 0.00 | 19.8 | 19.85 | 19.6801 | 20703 |
| 1736552400 | 19.76 | 0 | 0.00 | 19.7 | 19.7899 | 19.68 | 16062 |
| 1736379600 | 19.76 | 0.1 | 0.51 | 19.69 | 19.8 | 19.6351 | 20771 |
| 1736293200 | 19.66 | -0.1 | -0.51 | 19.76 | 19.966 | 19.59 | 23366 |
| 1736206800 | 19.76 | -0.14 | -0.70 | 19.95 | 19.988 | 19.65 | 40534 |
| 1735947600 | 19.9 | 0.11 | 0.56 | 19.82 | 19.925 | 19.82 | 15294 |
| 1735861200 | 19.79 | 0.19 | 0.97 | 19.65 | 19.86 | 19.65 | 22270 |
| 1735688400 | 19.6 | 0.08 | 0.41 | 19.69 | 19.7164 | 19.35 | 53376 |
| 1735602000 | 19.52 | 0.01 | 0.05 | 19.51 | 19.62 | 19.41 | 40370 |
| 1735342800 | 19.51 | -0.16 | -0.81 | 19.83 | 19.83 | 19.44 | 64202 |
| 1735256400 | 19.67 | -0.21 | -1.06 | 19.78 | 19.95 | 19.67 | 38835 |
| 1735077840 | 19.88 | -0.01 | -0.05 | 19.85 | 19.9594 | 19.72 | 39447 |
| 1734997200 | 19.89 | 0.17 | 0.86 | 19.73 | 19.9799 | 19.72 | 26220 |
| 1734738000 | 19.72 | 0.11 | 0.56 | 19.61 | 19.88 | 19.36 | 32345 |
| 1734651600 | 19.61 | -0.27 | -1.33 | 19.91 | 19.91 | 19.51 | 35702 |
| 1734565200 | 19.875 | -0.26 | -1.27 | 20.21 | 20.39 | 19.84 | 24632 |
| 1734478800 | 20.13 | -0.41 | -2.00 | 20.49 | 20.54 | 20.005 | 28934 |
| 1734392400 | 20.54 | 0.19 | 0.93 | 20.79 | 20.79 | 20.2901 | 13879 |
| 1734133200 | 20.35 | -0.24 | -1.17 | 20.46 | 20.8529 | 20.28 | 12889 |
| 1734046800 | 20.59 | -0.06 | -0.29 | 20.71 | 20.8574 | 20.53 | 20170 |
| 1733960400 | 20.65 | -0.15 | -0.72 | 20.8 | 21.0766 | 20.5501 | 36544 |
| 1733874000 | 20.8 | -0.09 | -0.43 | 21 | 21.09 | 20.5659 | 39834 |
| 1733787600 | 20.89 | 0.19 | 0.92 | 20.72 | 20.95 | 20.72 | 18634 |
| 1733528400 | 20.7 | 0.1 | 0.49 | 20.67 | 20.75 | 20.65 | 13845 |
| 1733442000 | 20.6 | -0.02 | -0.10 | 20.66 | 20.7799 | 20.6 | 12299 |
| 1733355600 | 20.62 | 0.03 | 0.15 | 20.59 | 20.785 | 20.5519 | 11098 |
| 1733269200 | 20.59 | 0.03 | 0.15 | 20.68 | 20.8099 | 20.55 | 8687 |
| 1733182800 | 20.56 | 0 | 0.00 | 20.83 | 20.83 | 20.45 | 35176 |
| 1732917840 | 20.56 | 0.3 | 1.48 | 20.35 | 20.67 | 20.35 | 12365 |
| 1732750800 | 20.26 | -0.16 | -0.78 | 20.49 | 20.5 | 20.25 | 21668 |
| 1732664400 | 20.42 | -0.09 | -0.44 | 20.52 | 20.63 | 20.291 | 7746 |
| 1732578000 | 20.51 | 0.17 | 0.84 | 20.38 | 20.73 | 20.3 | 30204 |
| 1732318800 | 20.34 | 0.14 | 0.69 | 20.14 | 20.45 | 20.14 | 42530 |
| 1732232400 | 20.2 | -0.09 | -0.44 | 20.35 | 20.38 | 20.14 | 44106 |
| 1732146000 | 20.29 | -0.08 | -0.39 | 20.37 | 20.44 | 20.1884 | 15727 |
| 1732059600 | 20.37 | -0.09 | -0.44 | 20.46 | 20.59 | 20.0901 | 54702 |
| 1731973200 | 20.46 | 0.07 | 0.34 | 20.27 | 20.5599 | 20.06 | 40092 |
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
