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 | -0.1 | -0.501253132832 | 19.95 | 19.95 | 19.77 | 18892 | 19.85687373 | SP |
| 4 | -0.33 | -1.63528245788 | 20.18 | 20.3 | 19.77 | 19170 | 20.07523595 | SP |
| 12 | -0.8 | -3.87409200969 | 20.65 | 20.72 | 19.77 | 28082 | 20.19471521 | SP |
| 26 | -0.28 | -1.39095876801 | 20.13 | 21.01 | 19.77 | 25268 | 20.37842671 | SP |
| 52 | -0.56 | -2.74375306222 | 20.41 | 21.01 | 19.5 | 25981 | 20.23383941 | SP |
| 156 | -0.16 | -0.7996001999 | 20.01 | 21.01 | 19.145 | 23418 | 20.16380184 | SP |
| 260 | -0.16 | -0.7996001999 | 20.01 | 21.01 | 19.145 | 23418 | 20.16380184 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 19.85 | 0 | 0.00 | 19.77 | 19.85 | 19.77 | 4004 |
| 1734997200 | 19.85 | -0.05 | -0.25 | 19.94 | 19.94 | 19.83 | 30816 |
| 1734738000 | 19.9 | 0.06 | 0.30 | 19.93 | 19.94 | 19.87 | 15448 |
| 1734651600 | 19.84 | -0.06 | -0.30 | 19.95 | 19.95 | 19.82 | 25298 |
| 1734565200 | 19.9 | -0.15 | -0.74 | 20.09 | 20.09 | 19.9 | 48138 |
| 1734478800 | 20.0486 | 0.01 | 0.04 | 20 | 20.08 | 20 | 14657 |
| 1734392400 | 20.04 | -0.03 | -0.15 | 19.97 | 20.07 | 19.97 | 8842 |
| 1734133200 | 20.0697 | -0.08 | -0.40 | 20.05 | 20.11 | 20.0202 | 12264 |
| 1734046800 | 20.15 | -0.04 | -0.20 | 20.18 | 20.23 | 20.12 | 19581 |
| 1733960400 | 20.19 | -0.04 | -0.20 | 20.2 | 20.24 | 20.1685 | 11637 |
| 1733874000 | 20.23 | -0.01 | -0.05 | 20.24 | 20.24 | 20.2 | 48214 |
| 1733787600 | 20.24 | -0.04 | -0.20 | 20.2 | 20.26 | 20.2 | 21455 |
| 1733528400 | 20.28 | 0.05 | 0.25 | 20.265 | 20.3 | 20.2308 | 14200 |
| 1733442000 | 20.23 | -0.01 | -0.05 | 20.24 | 20.24 | 20.1876 | 11086 |
| 1733355600 | 20.24 | 0.07 | 0.35 | 20.07 | 20.24 | 20.07 | 12923 |
| 1733269200 | 20.17 | -0.04 | -0.20 | 20.24 | 20.24 | 20.155 | 23008 |
| 1733182800 | 20.21 | 0.02 | 0.10 | 20.07 | 20.21 | 20.07 | 14101 |
| 1732917840 | 20.19 | 0.05 | 0.25 | 20.18 | 20.19 | 20.16 | 9381 |
| 1732750800 | 20.14 | -0.02 | -0.10 | 20.17 | 20.17 | 20.0843 | 13424 |
| 1732664400 | 20.16 | 0 | 0.00 | 20.18 | 20.18 | 20.1 | 16484 |
| 1732578000 | 20.16 | 0.16 | 0.80 | 19.99 | 20.16 | 19.99 | 16096 |
| 1732318800 | 20 | 0 | 0.01 | 19.98 | 20.0099 | 19.95 | 51368 |
| 1732232400 | 19.9978 | 0.01 | 0.04 | 19.99 | 20.03 | 19.951 | 18334 |
| 1732146000 | 19.99 | -0.01 | -0.05 | 20 | 20.01 | 19.97 | 8125 |
| 1732059600 | 20 | 0.01 | 0.05 | 19.92 | 20.05 | 19.92 | 17574 |
| 1731973200 | 19.99 | 0.04 | 0.19 | 19.97 | 20 | 19.935 | 6512 |
| 1731714000 | 19.952 | -0.01 | -0.04 | 19.87 | 19.97 | 19.87 | 5609 |
| 1731627600 | 19.9595 | 0.01 | 0.05 | 19.98 | 20.01 | 19.95 | 15958 |
| 1731541200 | 19.95 | -0.03 | -0.15 | 19.97 | 20 | 19.9313 | 36550 |
| 1731454800 | 19.98 | -0.1 | -0.51 | 20.03 | 20.03 | 19.95 | 18992 |
| 1731368400 | 20.0828 | -0.04 | -0.18 | 20.07 | 20.12 | 20.03 | 51845 |
| 1731109200 | 20.12 | 0.07 | 0.35 | 20.04 | 20.149 | 20.04 | 41650 |
| 1731022800 | 20.05 | 0.1 | 0.50 | 20 | 20.09 | 19.99 | 27078 |
| 1730936400 | 19.95 | -0.11 | -0.55 | 20.1 | 20.1 | 19.9 | 29587 |
| 1730850000 | 20.06 | 0 | 0.00 | 20.07 | 20.07 | 19.9765 | 14542 |
| 1730763600 | 20.06 | 0.11 | 0.55 | 20.07 | 20.07 | 20.01 | 17291 |
| 1730500800 | 19.95 | -0.11 | -0.55 | 20.04 | 20.1 | 19.88 | 63502 |
| 1730414400 | 20.06 | -0.03 | -0.15 | 19.96 | 20.08 | 19.96 | 46220 |
| 1730328000 | 20.09 | -0.07 | -0.35 | 20.11 | 20.12 | 20.07 | 17802 |
| 1730241600 | 20.16 | -0.01 | -0.05 | 20.09 | 20.21 | 20.09 | 62659 |
| 1730155200 | 20.17 | -0.03 | -0.14 | 20.22 | 20.22 | 20.1306 | 19335 |
| 1729896000 | 20.199 | -0.05 | -0.25 | 20.23 | 20.26 | 20.18 | 30330 |
| 1729809600 | 20.25 | 0.05 | 0.25 | 20.26 | 20.26 | 20.2 | 15058 |
| 1729723200 | 20.2 | -0.05 | -0.25 | 20.2 | 20.24 | 20.1865 | 26449 |
| 1729636800 | 20.25 | -0.02 | -0.10 | 20.24 | 20.26 | 20.23 | 17407 |
| 1729550400 | 20.27 | -0.12 | -0.59 | 20.45 | 20.45 | 20.26 | 51875 |
| 1729291200 | 20.39 | 0 | 0.00 | 20.43 | 20.57 | 20.37 | 89034 |
| 1729204800 | 20.3891 | -0.09 | -0.44 | 20.44 | 20.64 | 20.36 | 67567 |
| 1729118400 | 20.48 | 0.01 | 0.05 | 20.5 | 20.58 | 20.4511 | 61375 |
| 1729032000 | 20.47 | 0.07 | 0.34 | 20.45 | 20.58 | 20.41 | 82477 |
| 1728945600 | 20.4 | 0.01 | 0.05 | 20.33 | 20.4 | 20.33 | 58030 |
| 1728686400 | 20.3899 | 0.01 | 0.05 | 20.33 | 20.3935 | 20.33 | 11633 |
| 1728600000 | 20.38 | -0.02 | -0.10 | 20.37 | 20.41 | 20.3405 | 26237 |
| 1728513600 | 20.4 | -0.03 | -0.12 | 20.42 | 20.42 | 20.37 | 42586 |
| 1728427200 | 20.425 | -0.01 | -0.07 | 20.43 | 20.43 | 20.37 | 12137 |
| 1728340800 | 20.439 | -0.06 | -0.30 | 20.39 | 20.45 | 20.39 | 18408 |
| 1728081600 | 20.5 | -0.18 | -0.87 | 20.67 | 20.67 | 20.5 | 40687 |
| 1727995200 | 20.6797 | -0.07 | -0.34 | 20.65 | 20.72 | 20.65 | 15878 |
| 1727908800 | 20.75 | -0.04 | -0.19 | 20.7 | 20.76 | 20.6901 | 21196 |
| 1727822400 | 20.79 | 0.01 | 0.05 | 20.82 | 20.82 | 20.765 | 10541 |
| 1727736000 | 20.78 | 0.02 | 0.10 | 20.9 | 20.9 | 20.7175 | 42704 |
| 1727476800 | 20.76 | -0.06 | -0.29 | 20.76 | 20.7702 | 20.731 | 7959 |
| 1727390400 | 20.82 | -0.03 | -0.14 | 20.85 | 20.85 | 20.782 | 16642 |
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
