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 | -0.11 | -0.561510974987 | 19.59 | 20.22 | 19.1 | 135517 | 19.63852148 | CS |
| 4 | 0.45 | 2.36468733579 | 19.03 | 20.22 | 18.3 | 133993 | 19.40946136 | CS |
| 12 | 0.12 | 0.619834710744 | 19.36 | 22.2 | 18.3 | 149533 | 19.92446927 | CS |
| 26 | -4.63 | -19.2036499378 | 24.11 | 25.02 | 17.86 | 229217 | 19.544785 | CS |
| 52 | -8.59 | -30.6020662629 | 28.07 | 29.255 | 17.86 | 199187 | 22.42355412 | CS |
| 156 | -19.06 | -49.4551115724 | 38.54 | 41.75 | 17.86 | 169874 | 27.82750743 | CS |
| 260 | 2.49 | 14.6556798117 | 16.99 | 48.66 | 8.12 | 182449 | 24.65150343 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 19.48 | -0.38 | -1.91 | 19.89 | 20.05 | 19.37 | 108830 |
| 1739490000 | 19.86 | 0.17 | 0.86 | 19.79 | 19.95 | 19.54 | 96497 |
| 1739403600 | 19.69 | -0.31 | -1.55 | 19.78 | 19.98 | 19.37 | 163850 |
| 1739317200 | 20 | 0.54 | 2.77 | 19.36 | 20.22 | 19.24 | 129757 |
| 1739230800 | 19.46 | 0.15 | 0.78 | 19.52 | 19.67 | 19.16 | 118217 |
| 1738971600 | 19.31 | -0.16 | -0.82 | 19.59 | 19.59 | 19.1 | 169264 |
| 1738885200 | 19.47 | -0.23 | -1.17 | 19.9 | 20.19 | 19.43 | 150871 |
| 1738798800 | 19.7 | 0.76 | 4.01 | 18.87 | 19.756 | 18.87 | 165616 |
| 1738712400 | 18.94 | 0.36 | 1.94 | 18.5 | 18.97 | 18.475 | 207688 |
| 1738626000 | 18.58 | -0.54 | -2.82 | 18.63 | 18.735 | 18.3 | 275220 |
| 1738366800 | 19.12 | -0.74 | -3.73 | 19.74 | 19.78 | 19.03 | 117317 |
| 1738280400 | 19.86 | -0.04 | -0.20 | 20.03 | 20.15 | 19.73 | 109926 |
| 1738194000 | 19.9 | 0.2 | 1.02 | 19.79 | 20 | 19.55 | 132657 |
| 1738107600 | 19.7 | -0.03 | -0.15 | 19.62 | 19.865 | 19.475 | 86298 |
| 1738021200 | 19.73 | 0.24 | 1.23 | 19.7 | 19.92 | 19.45 | 111915 |
| 1737762000 | 19.49 | 0.23 | 1.19 | 19.45 | 19.51 | 19.28 | 84030 |
| 1737675600 | 19.26 | 0 | 0.00 | 19.26 | 19.26 | 19.26 | 0 |
| 1737589200 | 19.26 | -0.21 | -1.08 | 19.46 | 19.6597 | 19.24 | 80125 |
| 1737502800 | 19.47 | 0.35 | 1.83 | 19.205 | 19.675 | 19.205 | 109987 |
| 1737157200 | 19.12 | 0.28 | 1.49 | 19.03 | 19.35 | 18.99 | 102640 |
| 1737070800 | 18.84 | -0.21 | -1.10 | 19.02 | 19.065 | 18.56 | 122047 |
| 1736984400 | 19.05 | 0.11 | 0.58 | 19.41 | 19.525 | 18.97 | 119240 |
| 1736898000 | 18.94 | -0.19 | -0.99 | 19.18 | 19.5397 | 18.73 | 136893 |
| 1736811600 | 19.13 | 0.04 | 0.21 | 18.98 | 19.25 | 18.8 | 156678 |
| 1736552400 | 19.09 | -0.12 | -0.62 | 18.97 | 19.12 | 18.845 | 91944 |
| 1736379600 | 19.21 | -0.37 | -1.89 | 19.33 | 19.33 | 18.953 | 151900 |
| 1736293200 | 19.58 | -0.27 | -1.36 | 19.96 | 20.28 | 19.45 | 160906 |
| 1736206800 | 19.85 | -0.1 | -0.50 | 20.21 | 20.21 | 19.71 | 116661 |
| 1735947600 | 19.95 | 0.4 | 2.05 | 19.59 | 20.08 | 19.305 | 105962 |
| 1735861200 | 19.55 | -0.13 | -0.66 | 20.02 | 20.32 | 19.41 | 132850 |
| 1735688400 | 19.68 | 0.08 | 0.41 | 19.74 | 19.89 | 19.54 | 92042 |
| 1735602000 | 19.6 | -0.27 | -1.36 | 19.65 | 19.65 | 19.2319 | 110466 |
| 1735342800 | 19.87 | -0.32 | -1.58 | 20.11 | 20.21 | 19.66 | 96089 |
| 1735256400 | 20.19 | 0.16 | 0.80 | 19.84 | 20.24 | 19.82 | 90503 |
| 1735077840 | 20.03 | 0.5 | 2.56 | 19.57 | 20.03 | 19.43 | 76043 |
| 1734997200 | 19.53 | -0.28 | -1.41 | 19.74 | 19.97 | 19.44 | 181002 |
| 1734738000 | 19.81 | 0.24 | 1.23 | 19.29 | 20.24 | 19.29 | 189162 |
| 1734651600 | 19.57 | -0.33 | -1.66 | 20.11 | 20.21 | 19.37 | 168839 |
| 1734565200 | 19.9 | -0.26 | -1.29 | 20.18 | 20.85 | 19.7 | 189377 |
| 1734478800 | 20.16 | -0.06 | -0.30 | 20.36 | 20.4013 | 19.88 | 136047 |
| 1734392400 | 20.22 | -0.67 | -3.21 | 20.62 | 20.71 | 20.2 | 141407 |
| 1734133200 | 20.89 | -0.08 | -0.38 | 20.93 | 21.01 | 20.65 | 139323 |
| 1734046800 | 20.97 | -0.34 | -1.60 | 21.17 | 21.2 | 20.77 | 144467 |
| 1733960400 | 21.31 | 0.36 | 1.72 | 21.01 | 21.43 | 20.92 | 179396 |
| 1733874000 | 20.95 | 0.17 | 0.82 | 20.62 | 21.27 | 20.35 | 158848 |
| 1733787600 | 20.78 | -0.08 | -0.38 | 21.145 | 21.57 | 20.7 | 182518 |
| 1733528400 | 20.86 | 0.06 | 0.29 | 21 | 22.2 | 20.82 | 206397 |
| 1733442000 | 20.8 | -0.06 | -0.29 | 20.22 | 21.555 | 19.56 | 330611 |
| 1733355600 | 20.86 | 0.13 | 0.63 | 21.0783 | 21.28 | 20.4 | 335194 |
| 1733269200 | 20.73 | -0.18 | -0.86 | 21.16 | 21.16 | 20.39 | 255487 |
| 1733182800 | 20.91 | 0.56 | 2.75 | 20.335 | 21.02 | 20.25 | 204156 |
| 1732917840 | 20.35 | -0.02 | -0.10 | 20.435 | 20.73 | 20.29 | 99466 |
| 1732750800 | 20.37 | 0.62 | 3.14 | 19.89 | 20.44 | 19.89 | 213426 |
| 1732664400 | 19.75 | -0.34 | -1.69 | 20.02 | 20.1641 | 19.69 | 119140 |
| 1732578000 | 20.09 | 0.49 | 2.50 | 20.04 | 20.3999 | 19.85 | 169903 |
| 1732318800 | 19.6 | 0.53 | 2.78 | 19.36 | 19.68 | 19.23 | 158503 |
| 1732232400 | 19.07 | 0.32 | 1.71 | 18.76 | 19.13 | 18.65 | 105864 |
| 1732146000 | 18.75 | -0.15 | -0.79 | 18.695 | 18.76 | 18.34 | 159509 |
| 1732059600 | 18.9 | -0.41 | -2.12 | 19.265 | 19.265 | 18.815 | 153519 |
| 1731973200 | 19.31 | -0.33 | -1.68 | 19.79 | 19.84 | 19.27 | 125326 |
| 1731714000 | 19.64 | 0.22 | 1.13 | 19.51 | 19.77 | 19.215 | 140704 |
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
