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 | 3.85 | 23.1648616125 | 16.62 | 20.47 | 15.97 | 1778831 | 17.16622796 | CS |
| 4 | 4.47 | 27.9375 | 16 | 20.47 | 15.8108 | 1199599 | 16.81777863 | CS |
| 12 | 2.47 | 13.7222222222 | 18 | 21.66 | 15.17 | 1067373 | 18.06761085 | CS |
| 26 | 3.96 | 23.9854633555 | 16.51 | 21.66 | 15.17 | 949650 | 17.82119055 | CS |
| 52 | 6.78 | 49.5252008766 | 13.69 | 24.629 | 13.69 | 1009702 | 18.04090474 | CS |
| 156 | 6.46 | 46.1099214847 | 14.01 | 24.629 | 9.655 | 1208516 | 15.56672055 | CS |
| 260 | 6.46 | 46.1099214847 | 14.01 | 24.629 | 9.655 | 1208516 | 15.56672055 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 19.76 | 1.65 | 9.11 | 18.19 | 21.12 | 18.09 | 4310948 |
| 1739490000 | 18.11 | 0.21 | 1.17 | 17.9 | 18.32 | 17.52 | 1275317 |
| 1739403600 | 17.9 | 0.95 | 5.60 | 16.489999 | 17.91 | 16.45 | 1973924 |
| 1739317200 | 16.95 | 0.64 | 3.92 | 17.4 | 18.13 | 15.99 | 3133911 |
| 1739230800 | 16.309999 | -0.17 | -1.03 | 16.5 | 16.5 | 15.97 | 1477999 |
| 1738971600 | 16.48 | 0.2 | 1.23 | 16.62 | 16.9 | 16.27 | 1033003 |
| 1738885200 | 16.28 | -0.37 | -2.22 | 16.88 | 16.9 | 16.175 | 1194574 |
| 1738798800 | 16.649999 | 0.4 | 2.46 | 16.32 | 16.73 | 16.3 | 570077 |
| 1738712400 | 16.25 | -0.03 | -0.18 | 16.25 | 16.415 | 15.9 | 1206227 |
| 1738626000 | 16.28 | -0.31 | -1.87 | 16.25 | 16.545 | 16.059999 | 1548279 |
| 1738366800 | 16.59 | -0.41 | -2.41 | 16.87 | 16.92 | 16.54 | 1242211 |
| 1738280400 | 17 | 0.48 | 2.91 | 16.83 | 17.05 | 16.43 | 803109 |
| 1738194000 | 16.52 | 0.17 | 1.04 | 16.48 | 16.725 | 16.25 | 1004266 |
| 1738107600 | 16.35 | -1.23 | -7.00 | 17.66 | 17.84 | 16.26 | 1371771 |
| 1738021200 | 17.58 | 0.6 | 3.53 | 17.16 | 17.88 | 17.16 | 886467 |
| 1737762000 | 16.98 | 0.12 | 0.71 | 16.97 | 17.1106 | 16.66 | 527871 |
| 1737675600 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1737589200 | 16.86 | 0.05 | 0.30 | 16.8 | 16.915 | 16.574 | 684931 |
| 1737502800 | 16.81 | 0.88 | 5.52 | 16.059999 | 16.98 | 16.01 | 1041124 |
| 1737157200 | 15.93 | 0.08 | 0.50 | 16 | 16.1 | 15.8108 | 617715 |
| 1737070800 | 15.85 | -0.06 | -0.38 | 15.8 | 15.9 | 15.49 | 859553 |
| 1736984400 | 15.91 | 0.17 | 1.08 | 16.12 | 16.17 | 15.775 | 552830 |
| 1736898000 | 15.74 | 0.33 | 2.14 | 15.68 | 15.83 | 15.36 | 816960 |
| 1736811600 | 15.41 | -0.14 | -0.90 | 15.73 | 15.81 | 15.17 | 1121323 |
| 1736552400 | 15.55 | -0.77 | -4.72 | 16.14 | 16.44 | 15.5 | 1659454 |
| 1736379600 | 16.32 | -1.18 | -6.74 | 17.02 | 17.02 | 15.88 | 1932356 |
| 1736293200 | 17.5 | -0.09 | -0.51 | 17.55 | 17.745 | 17.38 | 842193 |
| 1736206800 | 17.59 | -0.52 | -2.87 | 18.17 | 18.55 | 17.41 | 1073388 |
| 1735947600 | 18.11 | 0.31 | 1.74 | 17.8 | 18.26 | 17.545 | 705623 |
| 1735861200 | 17.8 | -0.19 | -1.06 | 18.1 | 18.1803 | 17.54 | 736485 |
| 1735688400 | 17.99 | 0.24 | 1.35 | 17.86 | 18.26 | 17.79 | 883194 |
| 1735602000 | 17.75 | -0.13 | -0.73 | 17.8 | 17.87 | 17.49 | 438095 |
| 1735342800 | 17.88 | -0.33 | -1.81 | 18.21 | 18.36 | 17.667 | 533981 |
| 1735256400 | 18.21 | 0.04 | 0.22 | 18.09 | 18.41 | 17.87 | 514771 |
| 1735077840 | 18.17 | 0.52 | 2.95 | 17.71 | 18.17 | 17.59 | 313538 |
| 1734997200 | 17.65 | -0.27 | -1.51 | 17.8 | 18.36 | 17.42 | 807653 |
| 1734738000 | 17.92 | 0.04 | 0.22 | 17.82 | 18.42 | 17.82 | 2554796 |
| 1734651600 | 17.88 | -0.35 | -1.92 | 18.25 | 18.325 | 17.485 | 1178530 |
| 1734565200 | 18.23 | -1.89 | -9.39 | 19.8 | 20.04 | 18.22 | 1276989 |
| 1734478800 | 20.12 | -0.35 | -1.71 | 20.36 | 20.515 | 19.9102 | 999714 |
| 1734392400 | 20.47 | -0.31 | -1.49 | 20.82 | 21.12 | 20.47 | 643520 |
| 1734133200 | 20.78 | -0.01 | -0.05 | 20.8 | 21.005 | 20.47 | 410694 |
| 1734046800 | 20.79 | 0.05 | 0.24 | 20.84 | 21.12 | 20.6497 | 690293 |
| 1733960400 | 20.74 | -0.17 | -0.81 | 21 | 21.17 | 20.72 | 883024 |
| 1733874000 | 20.91 | 0.23 | 1.11 | 20.42 | 20.91 | 20.2 | 874262 |
| 1733787600 | 20.68 | 0.3 | 1.47 | 21.03 | 21.11 | 20.44 | 656761 |
| 1733528400 | 20.38 | -0.34 | -1.64 | 20.92 | 20.92 | 20.07 | 821344 |
| 1733442000 | 20.72 | 0.14 | 0.68 | 20.69 | 21.37 | 20.59 | 808372 |
| 1733355600 | 20.58 | -0.2 | -0.96 | 20.67 | 20.79 | 20.29 | 913087 |
| 1733269200 | 20.78 | -0.57 | -2.67 | 21.16 | 21.27 | 20.68 | 1104543 |
| 1733182800 | 21.35 | 0.55 | 2.64 | 20.9 | 21.38 | 20.53 | 1253886 |
| 1732917840 | 20.8 | -0.76 | -3.53 | 21.56 | 21.56 | 20.75 | 790606 |
| 1732750800 | 21.56 | 0.56 | 2.67 | 21.15 | 21.66 | 20.72 | 1388344 |
| 1732664400 | 21 | 0.85 | 4.22 | 19.92 | 21.015 | 19.7 | 2168790 |
| 1732578000 | 20.15 | 1.29 | 6.84 | 19 | 20.3 | 18.88 | 1856210 |
| 1732318800 | 18.86 | 0.86 | 4.78 | 18 | 18.95 | 18 | 980184 |
| 1732232400 | 18 | 0.91 | 5.32 | 16.95 | 18.03 | 16.83 | 1361057 |
| 1732146000 | 17.09 | -0.11 | -0.64 | 17.26 | 17.33 | 16.845 | 965051 |
| 1732059600 | 17.2 | 0.11 | 0.64 | 16.98 | 17.33 | 16.865 | 804605 |
| 1731973200 | 17.09 | -0.14 | -0.81 | 17.29 | 17.315 | 16.82 | 1153789 |
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
