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 | -0.6 | -3.2292787944 | 18.58 | 18.8148 | 17.67 | 757650 | 18.19862215 | CS |
| 4 | -0.8 | -4.25985090522 | 18.78 | 19.02 | 17.05 | 997305 | 17.90238215 | CS |
| 12 | -10.12 | -36.0142348754 | 28.1 | 29.89 | 17.05 | 616889 | 20.66545503 | CS |
| 26 | -9.02 | -33.4074074074 | 27 | 29.89 | 17.05 | 762985 | 22.72213002 | CS |
| 52 | -9.02 | -33.4074074074 | 27 | 29.89 | 17.05 | 762985 | 22.72213002 | CS |
| 156 | -9.02 | -33.4074074074 | 27 | 29.89 | 17.05 | 762985 | 22.72213002 | CS |
| 260 | -9.02 | -33.4074074074 | 27 | 29.89 | 17.05 | 762985 | 22.72213002 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 17.99 | -0.54 | -2.91 | 18.18 | 18.4066 | 17.87 | 563188 |
| 1736379600 | 18.53 | 0.47 | 2.60 | 17.925 | 18.56 | 17.8001 | 363170 |
| 1736293200 | 18.06 | -0.24 | -1.31 | 18.8148 | 18.8148 | 17.91 | 892737 |
| 1736206800 | 18.3 | -0.15 | -0.81 | 18.64 | 18.8 | 18.2 | 1196853 |
| 1735947600 | 18.45 | 1.01 | 5.79 | 17.51 | 18.45 | 17.44 | 991303 |
| 1735861200 | 17.44 | -0.36 | -2.02 | 17.89 | 18.19 | 17.3774 | 501883 |
| 1735688400 | 17.8 | -0.14 | -0.78 | 17.99 | 18.11 | 17.497 | 582789 |
| 1735602000 | 17.94 | 0.13 | 0.73 | 17.595 | 17.95 | 17.495 | 358803 |
| 1735342800 | 17.81 | -0.07 | -0.39 | 17.605 | 18.075 | 17.5 | 389171 |
| 1735256400 | 17.88 | -0.18 | -1.00 | 18 | 18.3 | 17.81 | 392773 |
| 1735077840 | 18.06 | -0.55 | -2.96 | 18.51 | 18.61 | 17.9 | 433746 |
| 1734997200 | 18.61 | 1.02 | 5.80 | 17.6 | 18.62 | 17.06 | 878394 |
| 1734738000 | 17.59 | 0.07 | 0.40 | 17.52 | 17.94 | 17.13 | 6739956 |
| 1734651600 | 17.52 | -0.1 | -0.57 | 17.8 | 17.83 | 17.05 | 701819 |
| 1734565200 | 17.62 | -0.72 | -3.93 | 18.24 | 18.52 | 17.39 | 670078 |
| 1734478800 | 18.34 | -0.3 | -1.61 | 18.27 | 18.61 | 18.04 | 591699 |
| 1734392400 | 18.64 | -0.03 | -0.16 | 18.83 | 18.96 | 18.2 | 667322 |
| 1734133200 | 18.67 | -0.65 | -3.36 | 19.235 | 19.36 | 18.63 | 424528 |
| 1734046800 | 19.32 | -0.32 | -1.63 | 19.59 | 20.15 | 19.2 | 450929 |
| 1733960400 | 19.64 | 0.25 | 1.29 | 19.25 | 19.78 | 18.42 | 630158 |
| 1733874000 | 19.39 | -1.09 | -5.32 | 20.485 | 20.97 | 19.2 | 750598 |
| 1733787600 | 20.48 | -1.71 | -7.71 | 22.29 | 22.555 | 20.39 | 839145 |
| 1733528400 | 22.19 | -0.68 | -2.97 | 22.915 | 23.15 | 22.08 | 557101 |
| 1733442000 | 22.87 | -0.67 | -2.85 | 23.21 | 23.6 | 22.53 | 402139 |
| 1733355600 | 23.54 | 1.08 | 4.81 | 22.345 | 24.71 | 22.2222 | 603794 |
| 1733269200 | 22.46 | -0.02 | -0.09 | 22.1301 | 23.09 | 22 | 433446 |
| 1733182800 | 22.48 | -1.31 | -5.51 | 23.835 | 24.01 | 21.81 | 604082 |
| 1732917840 | 23.79 | 0.52 | 2.23 | 23.33 | 24.3 | 23.11 | 202341 |
| 1732750800 | 23.27 | -0.21 | -0.89 | 23.3498 | 24.04 | 23.18 | 308939 |
| 1732664400 | 23.48 | 0.94 | 4.17 | 22.285 | 24.4 | 22.145 | 567381 |
| 1732578000 | 22.54 | 1.67 | 8.00 | 22.22 | 22.89 | 21.78 | 774175 |
| 1732318800 | 20.87 | 1.5 | 7.74 | 19.7742 | 21 | 19 | 1041425 |
| 1732232400 | 19.37 | -3.43 | -15.04 | 21.6999 | 22.92 | 19.02 | 1944097 |
| 1732146000 | 22.8 | -0.84 | -3.55 | 23.545 | 23.55 | 22.25 | 545886 |
| 1732059600 | 23.64 | 0.14 | 0.60 | 23.7199 | 23.79 | 23.13 | 309525 |
| 1731973200 | 23.5 | 0.14 | 0.60 | 23.7 | 23.86 | 23.34 | 254025 |
| 1731714000 | 23.36 | -1.17 | -4.77 | 24 | 24.465 | 23.32 | 399400 |
| 1731627600 | 24.53 | -1.1 | -4.29 | 26.32 | 26.32 | 24.53 | 283145 |
| 1731541200 | 25.63 | -1.84 | -6.70 | 27.55 | 27.55 | 25.63 | 257825 |
| 1731454800 | 27.47 | 0.19 | 0.70 | 27.46 | 27.925 | 27.2231 | 190547 |
| 1731368400 | 27.28 | -0.57 | -2.05 | 27.6 | 27.8 | 26.3 | 270542 |
| 1731109200 | 27.85 | -0.55 | -1.94 | 28.325 | 28.41 | 27.65 | 171551 |
| 1731022800 | 28.4 | 0.59 | 2.12 | 27.82 | 28.83 | 27.33 | 157445 |
| 1730936400 | 27.81 | 0.83 | 3.08 | 27.8 | 28.33 | 26.93 | 489923 |
| 1730850000 | 26.98 | -1.59 | -5.57 | 28.62 | 29.08 | 26.57 | 693232 |
| 1730763600 | 28.57 | 0.25 | 0.88 | 28.51 | 29.48 | 28.3 | 269452 |
| 1730500800 | 28.32 | -0.84 | -2.88 | 28.76 | 29.08 | 28.32 | 270028 |
| 1730414400 | 29.16 | -0.25 | -0.85 | 28.8648 | 29.89 | 28.56 | 258711 |
| 1730328000 | 29.41 | 1.02 | 3.59 | 28.415 | 29.61 | 28.3153 | 156922 |
| 1730241600 | 28.39 | 0.3 | 1.07 | 28.37 | 28.7 | 28.16 | 307826 |
| 1730155200 | 28.09 | -0.27 | -0.95 | 28.455 | 28.63 | 27.98 | 227690 |
| 1729896000 | 28.36 | -0.1 | -0.35 | 28.3 | 29.11 | 28.03 | 163655 |
| 1729809600 | 28.46 | -0.58 | -2.00 | 29.14 | 29.35 | 28.14 | 168662 |
| 1729723200 | 29.04 | 0.73 | 2.58 | 27.78 | 29.209 | 27.63 | 275439 |
| 1729636800 | 28.31 | 0.22 | 0.78 | 28 | 28.42 | 27.74 | 335558 |
| 1729550400 | 28.09 | -0.26 | -0.92 | 28.1 | 28.55 | 27.88 | 431583 |
| 1729291200 | 28.35 | 0.08 | 0.28 | 28 | 28.53 | 28 | 304835 |
| 1729204800 | 28.27 | -0.08 | -0.28 | 28.35 | 28.65 | 27.96 | 239702 |
| 1729118400 | 28.35 | 0.07 | 0.25 | 28.05 | 28.655 | 27.7 | 960812 |
| 1729032000 | 28.28 | -0.58 | -2.01 | 28.81 | 29.4 | 28.18 | 3306702 |
| 1728945600 | 28.86 | 0.44 | 1.55 | 28.64 | 29 | 27.55 | 1302418 |
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
