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 | -0.4 | -1.80831826401 | 22.12 | 22.4795 | 21.51 | 113175 | 22.11612497 | CS |
| 4 | -0.43 | -1.94130925508 | 22.15 | 22.4795 | 21.5001 | 99588 | 21.96730582 | CS |
| 12 | -0.1417 | -0.648165513203 | 21.8617 | 22.4795 | 20.1906 | 120696 | 21.35460807 | CS |
| 26 | -1.79 | -7.61378136963 | 23.51 | 24.41 | 20.1906 | 107152 | 22.2578879 | CS |
| 52 | 0.55 | 2.59801606046 | 21.17 | 24.41 | 18.77 | 102518 | 21.54304902 | CS |
| 156 | -3.07 | -12.3840258169 | 24.79 | 27.365 | 15.52 | 118771 | 20.70050466 | CS |
| 260 | 0.39 | 1.82841068917 | 21.33 | 29.46 | 10.15 | 125500 | 20.96794102 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 21.72 | 0.17 | 0.79 | 21.58 | 21.8021 | 21.4701 | 57866 |
| 1741304400 | 21.55 | -0.51 | -2.31 | 22 | 22.08 | 21.51 | 84890 |
| 1741218000 | 22.06 | 0.04 | 0.18 | 21.93 | 22.1499 | 21.89 | 87751 |
| 1741131600 | 22.02 | -0.26 | -1.17 | 22.27 | 22.345 | 21.9 | 97849 |
| 1741045200 | 22.28 | -0.08 | -0.36 | 22.36 | 22.4795 | 22.17 | 120599 |
| 1740786000 | 22.36 | 0.32 | 1.45 | 22.12 | 22.4 | 22.08 | 174786 |
| 1740699600 | 22.04 | 0.1 | 0.46 | 22.04 | 22.15 | 21.93 | 90520 |
| 1740613200 | 21.94 | -0.06 | -0.27 | 22 | 22.1099 | 21.88 | 106581 |
| 1740526800 | 22 | 0.16 | 0.73 | 21.86 | 22.05 | 21.86 | 102568 |
| 1740440400 | 21.84 | 0.02 | 0.09 | 21.79 | 21.9188 | 21.51 | 83514 |
| 1740181200 | 21.82 | -0.11 | -0.50 | 21.96 | 22 | 21.6622 | 68555 |
| 1740094800 | 21.93 | 0.08 | 0.37 | 21.82 | 21.96 | 21.725 | 79647 |
| 1740008400 | 21.85 | -0.02 | -0.09 | 21.9 | 21.93 | 21.7612 | 90343 |
| 1739922000 | 21.87 | 0.05 | 0.23 | 21.87 | 21.965 | 21.81 | 101409 |
| 1739576400 | 21.82 | -0.1 | -0.46 | 22.04 | 22.045 | 21.75 | 106379 |
| 1739490000 | 21.92 | 0.11 | 0.50 | 21.83 | 21.95 | 21.765 | 111396 |
| 1739403600 | 21.81 | -0.07 | -0.32 | 21.69 | 21.83 | 21.5001 | 80977 |
| 1739317200 | 21.88 | -0.05 | -0.23 | 21.66 | 21.92 | 21.66 | 65912 |
| 1739230800 | 21.93 | -0.01 | -0.05 | 21.97 | 22.04 | 21.841 | 112463 |
| 1738971600 | 21.94 | -0.05 | -0.23 | 22.15 | 22.15 | 21.8183 | 126024 |
| 1738885200 | 21.99 | 0.16 | 0.73 | 21.93 | 22.08 | 21.85 | 103939 |
| 1738798800 | 21.83 | 0.15 | 0.69 | 21.79 | 21.8954 | 21.63 | 90316 |
| 1738712400 | 21.68 | -0.03 | -0.14 | 21.67 | 21.73 | 21.505 | 73809 |
| 1738626000 | 21.71 | 0 | 0.00 | 21.63 | 21.72 | 21.42 | 111267 |
| 1738366800 | 21.71 | -0.01 | -0.05 | 21.8 | 21.8925 | 21.59 | 95477 |
| 1738280400 | 21.72 | 0.43 | 2.02 | 21.44 | 21.77 | 21.44 | 114820 |
| 1738194000 | 21.29 | -0.33 | -1.53 | 21.64 | 21.72 | 21.28 | 70193 |
| 1738107600 | 21.62 | 0.12 | 0.56 | 21.5 | 21.77 | 21.31 | 348414 |
| 1738021200 | 21.5 | 0.09 | 0.42 | 21.37 | 21.586 | 21.37 | 80577 |
| 1737762000 | 21.41 | 0.04 | 0.19 | 21.41 | 21.5 | 21.3001 | 84513 |
| 1737675600 | 21.37 | 0 | 0.00 | 21.37 | 21.37 | 21.37 | 0 |
| 1737589200 | 21.37 | -0.07 | -0.33 | 21.48 | 21.69 | 21.29 | 232859 |
| 1737502800 | 21.44 | 0.31 | 1.47 | 21.4 | 21.47 | 21.15 | 85886 |
| 1737157200 | 21.13 | 0.08 | 0.38 | 21.14 | 21.23 | 21.12 | 123373 |
| 1737070800 | 21.05 | 0.45 | 2.18 | 20.7 | 21.05 | 20.6361 | 81692 |
| 1736984400 | 20.6 | 0.13 | 0.64 | 20.77 | 20.8988 | 20.54 | 154361 |
| 1736898000 | 20.47 | 0.09 | 0.44 | 20.47 | 20.49 | 20.27 | 172396 |
| 1736811600 | 20.38 | 0.09 | 0.44 | 20.28 | 20.4599 | 20.23 | 158125 |
| 1736552400 | 20.29 | -0.33 | -1.60 | 20.33 | 20.49 | 20.1906 | 135478 |
| 1736379600 | 20.62 | 0.1 | 0.49 | 20.61 | 20.69 | 20.545 | 136479 |
| 1736293200 | 20.52 | -0.13 | -0.63 | 20.825 | 20.89 | 20.5 | 138142 |
| 1736206800 | 20.65 | -0.3 | -1.43 | 20.83 | 21 | 20.65 | 193216 |
| 1735947600 | 20.95 | 0.16 | 0.77 | 20.9 | 21.03 | 20.8104 | 162118 |
| 1735861200 | 20.79 | -0.11 | -0.53 | 21 | 21.082 | 20.75 | 154991 |
| 1735688400 | 20.9 | 0.11 | 0.53 | 20.93 | 21.1099 | 20.75 | 164561 |
| 1735602000 | 20.79 | -0.22 | -1.05 | 21.0179 | 21.105 | 20.71 | 165143 |
| 1735342800 | 21.01 | -0.17 | -0.80 | 21.12 | 21.25 | 20.99 | 110845 |
| 1735256400 | 21.18 | -0.22 | -1.03 | 21.21 | 21.4586 | 21.03 | 152365 |
| 1735077840 | 21.4 | 0.31 | 1.47 | 21.16 | 21.4799 | 21.12 | 69703 |
| 1734997200 | 21.09 | 0.12 | 0.57 | 20.99 | 21.35 | 20.95 | 105401 |
| 1734738000 | 20.97 | 0.29 | 1.40 | 20.88 | 21.14 | 20.73 | 120807 |
| 1734651600 | 20.68 | -0.1 | -0.48 | 20.9 | 21.11 | 20.65 | 173257 |
| 1734565200 | 20.78 | -0.79 | -3.66 | 21.57 | 21.7699 | 20.77 | 151489 |
| 1734478800 | 21.57 | -0.16 | -0.74 | 21.82 | 21.9 | 21.57 | 88771 |
| 1734392400 | 21.73 | -0.1 | -0.46 | 21.85 | 22.17 | 21.65 | 143256 |
| 1734133200 | 21.83 | -0.06 | -0.27 | 21.8617 | 22.01 | 21.76 | 77405 |
| 1734046800 | 21.89 | -0.13 | -0.59 | 21.905 | 22.15 | 21.86 | 104988 |
| 1733960400 | 22.02 | -0.16 | -0.72 | 22.165 | 22.24 | 21.9501 | 109175 |
| 1733874000 | 22.18 | -0.42 | -1.86 | 22.43 | 22.53 | 22.11 | 88816 |
| 1733787600 | 22.6 | -0.12 | -0.53 | 22.6426 | 22.83 | 22.51 | 97764 |
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
