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 | 0.23 | 1.14370959722 | 20.11 | 20.37 | 20.0046 | 23863 | 20.22791894 | CS |
| 4 | 0.33 | 1.64917541229 | 20.01 | 20.8 | 19.41 | 29123 | 19.94129995 | CS |
| 12 | -0.39 | -1.88133140376 | 20.73 | 21.1 | 19.41 | 37719 | 20.08265562 | CS |
| 26 | 0 | 0 | 20.34 | 21.7 | 19.41 | 34787 | 20.34188379 | CS |
| 52 | 0.64 | 3.24873096447 | 19.7 | 21.7 | 18.45 | 30289 | 19.97375487 | CS |
| 156 | -4.12 | -16.8438266558 | 24.46 | 24.99 | 16 | 34187 | 19.8070007 | CS |
| 260 | -12.03 | -37.1640407785 | 32.37 | 32.85 | 11.22 | 31825 | 22.17460406 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 20.34 | 0.03 | 0.15 | 20.4 | 20.4734 | 20.3 | 31532 |
| 1738280400 | 20.31 | 0.13 | 0.64 | 20.28 | 20.37 | 20.18 | 38250 |
| 1738194000 | 20.18 | -0.06 | -0.30 | 20.17 | 20.2608 | 20.15 | 18019 |
| 1738107600 | 20.24 | 0.01 | 0.05 | 20.28 | 20.29 | 20.18 | 12947 |
| 1738021200 | 20.23 | 0.13 | 0.65 | 20.12 | 20.29 | 20.022 | 30584 |
| 1737762000 | 20.1 | 0 | 0.00 | 20.11 | 20.11 | 20.0046 | 19514 |
| 1737675600 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1737589200 | 20.1 | 0.01 | 0.05 | 20.15 | 20.15 | 20.02 | 13794 |
| 1737502800 | 20.09 | 0.1 | 0.50 | 20.02 | 20.19 | 19.9908 | 35228 |
| 1737157200 | 19.99 | 0.06 | 0.30 | 19.94 | 20.0616 | 19.94 | 25113 |
| 1737070800 | 19.93 | 0.04 | 0.20 | 19.92 | 20.02 | 19.8 | 48591 |
| 1736984400 | 19.89 | 0.38 | 1.95 | 19.69 | 19.89 | 19.67 | 34468 |
| 1736898000 | 19.51 | -0.05 | -0.26 | 19.45 | 19.64 | 19.41 | 37071 |
| 1736811600 | 19.56 | -0.08 | -0.41 | 19.64 | 19.6731 | 19.54 | 30846 |
| 1736552400 | 19.64 | -0.2 | -1.01 | 19.7 | 19.75 | 19.56 | 38155 |
| 1736379600 | 19.84 | 0.04 | 0.20 | 19.93 | 19.97 | 19.75 | 31291 |
| 1736293200 | 19.8 | -0.28 | -1.39 | 20.8 | 20.8 | 19.75 | 36246 |
| 1736206800 | 20.08 | -0.05 | -0.25 | 20.25 | 20.25 | 20.01 | 29614 |
| 1735947600 | 20.13 | 0.16 | 0.80 | 20.01 | 20.135 | 19.99 | 15365 |
| 1735861200 | 19.97 | 0.2 | 1.01 | 19.87 | 19.97 | 19.83 | 20545 |
| 1735688400 | 19.77 | 0.13 | 0.66 | 19.6 | 19.8 | 19.5 | 70868 |
| 1735602000 | 19.64 | 0.01 | 0.05 | 19.63 | 19.655 | 19.51 | 98077 |
| 1735342800 | 19.63 | -0.15 | -0.76 | 19.73 | 19.7999 | 19.57 | 34077 |
| 1735256400 | 19.78 | 0.01 | 0.05 | 19.82 | 19.83 | 19.7686 | 38801 |
| 1735077840 | 19.77 | 0.03 | 0.15 | 19.79 | 19.82 | 19.7175 | 24227 |
| 1734997200 | 19.74 | 0.08 | 0.41 | 19.61 | 19.79 | 19.61 | 53154 |
| 1734738000 | 19.66 | 0.15 | 0.77 | 19.43 | 19.7399 | 19.43 | 47969 |
| 1734651600 | 19.51 | -0.13 | -0.66 | 19.81 | 19.81 | 19.48 | 56566 |
| 1734565200 | 19.64 | -0.21 | -1.06 | 19.88 | 20.0029 | 19.58 | 54812 |
| 1734478800 | 19.85 | -0.2 | -1.00 | 20.75 | 20.75 | 19.81 | 38881 |
| 1734392400 | 20.05 | -0.13 | -0.64 | 20.37 | 20.37 | 20 | 60925 |
| 1734133200 | 20.18 | 0.06 | 0.30 | 20.31 | 20.31 | 20.07 | 51345 |
| 1734046800 | 20.12 | -0.14 | -0.69 | 20.22 | 20.2338 | 20.11 | 30284 |
| 1733960400 | 20.26 | -0.03 | -0.15 | 20.34 | 20.34 | 20.21 | 30059 |
| 1733874000 | 20.29 | -0.16 | -0.78 | 20.29 | 20.3307 | 20.22 | 26881 |
| 1733787600 | 20.45 | -0.02 | -0.10 | 20.44 | 20.5129 | 20.4201 | 37580 |
| 1733528400 | 20.47 | 0.03 | 0.15 | 20.5 | 20.51 | 20.32 | 56788 |
| 1733442000 | 20.44 | 0.05 | 0.25 | 20.39 | 20.5 | 20.39 | 36290 |
| 1733355600 | 20.39 | 0.06 | 0.30 | 20.33 | 20.44 | 20.32 | 39034 |
| 1733269200 | 20.33 | 0.01 | 0.05 | 20.27 | 20.4 | 20.27 | 33007 |
| 1733182800 | 20.32 | -0.06 | -0.29 | 20.3 | 20.39 | 20.3 | 54628 |
| 1732917840 | 20.38 | 0.06 | 0.30 | 20.35 | 20.4 | 20.29 | 32250 |
| 1732750800 | 20.32 | 0.09 | 0.44 | 20.31 | 20.32 | 20.21 | 34143 |
| 1732664400 | 20.23 | -0.11 | -0.54 | 20.39 | 20.39 | 20.22 | 30104 |
| 1732578000 | 20.34 | 0.05 | 0.25 | 20.37 | 20.5658 | 20.3205 | 43098 |
| 1732318800 | 20.29 | 0 | 0.00 | 20.29 | 20.3653 | 20.28 | 25735 |
| 1732232400 | 20.29 | 0.01 | 0.05 | 20.31 | 20.37 | 20.28 | 40931 |
| 1732146000 | 20.28 | -0.05 | -0.25 | 20.3 | 20.3352 | 20.2288 | 34583 |
| 1732059600 | 20.33 | 0.05 | 0.25 | 20.28 | 20.33 | 20.21 | 26153 |
| 1731973200 | 20.28 | 0.13 | 0.65 | 20.23 | 20.29 | 20.15 | 39491 |
| 1731714000 | 20.15 | -0.06 | -0.30 | 20.25 | 20.25 | 20.03 | 27490 |
| 1731627600 | 20.21 | -0.08 | -0.39 | 20.36 | 20.36 | 20.15 | 28358 |
| 1731541200 | 20.29 | -0.16 | -0.78 | 20.56 | 20.5847 | 20.24 | 52983 |
| 1731454800 | 20.45 | -0.44 | -2.11 | 20.8 | 20.8 | 20.43 | 31583 |
| 1731368400 | 20.89 | -0.06 | -0.29 | 21.04 | 21.1 | 20.78 | 51347 |
| 1731109200 | 20.95 | 0.32 | 1.55 | 20.73 | 20.95 | 20.72 | 48688 |
| 1731022800 | 20.63 | 0.18 | 0.88 | 20.45 | 20.66 | 20.45 | 42964 |
| 1730936400 | 20.45 | -0.09 | -0.44 | 20.48 | 20.5399 | 20.45 | 35810 |
| 1730850000 | 20.54 | 0.09 | 0.44 | 20.46 | 20.54 | 20.4 | 32438 |
| 1730763600 | 20.45 | -0.06 | -0.29 | 20.55 | 20.55 | 20.41 | 26297 |
| 1730500800 | 20.51 | 0 | 0.00 | 20.57 | 20.62 | 20.49 | 25591 |
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
