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 | 1.7 | 8.05687203791 | 21.1 | 22.82 | 20.26 | 2221 | 21.46060238 | DE |
| 4 | 3.645 | 19.0289741582 | 19.155 | 22.82 | 18.489999 | 1414 | 20.54402801 | DE |
| 12 | 6.41 | 39.1092129347 | 16.39 | 22.82 | 15.23 | 1770 | 18.91575918 | DE |
| 26 | 7.835 | 52.3554961577 | 14.965 | 22.82 | 10.015 | 2369 | 17.04592484 | DE |
| 52 | -6 | -20.8333333333 | 28.8 | 59 | 10.015 | 1520 | 18.97121171 | DE |
| 156 | -10.2 | -30.9090909091 | 33 | 59 | 10.015 | 1202 | 20.11897937 | DE |
| 260 | -10.2 | -30.9090909091 | 33 | 59 | 10.015 | 1202 | 20.11897937 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737581220 | 22.33 | 0.84 | 3.91 | 22.24 | 22.33 | 21.97 | 4697 |
| 1737494820 | 21.49 | 0.89 | 4.32 | 21.48 | 21.54 | 21.44 | 1377 |
| 1737408420 | 20.6 | -0.11 | -0.53 | 20.7 | 20.899999 | 20.26 | 2679 |
| 1737149220 | 20.71 | 0.03 | 0.15 | 20.899999 | 21.079999 | 20.71 | 609 |
| 1737062820 | 20.68 | 0.22 | 1.08 | 21.1 | 21.13 | 20.68 | 1744 |
| 1736976420 | 20.46 | 0.43 | 2.15 | 20.57 | 21.3 | 20.36 | 2290 |
| 1736890020 | 20.03 | -0.41 | -2.01 | 20.03 | 20.149999 | 20.03 | 699 |
| 1736803620 | 20.44 | 0.33 | 1.64 | 20.27 | 20.44 | 20.25 | 778 |
| 1736544420 | 20.11 | -0.26 | -1.28 | 20.2 | 20.71 | 19.98 | 1033 |
| 1736458020 | 20.37 | 1.03 | 5.33 | 19.899999 | 20.38 | 19.899999 | 170 |
| 1736371620 | 19.34 | 0.34 | 1.79 | 19.005 | 19.36 | 19.005 | 3429 |
| 1736285220 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1736198820 | 19 | -0.12 | -0.63 | 19.024999 | 19.175 | 18.899999 | 785 |
| 1735939620 | 19.12 | 0.11 | 0.58 | 18.635 | 19.12 | 18.635 | 70 |
| 1735853220 | 19.01 | 0.52 | 2.81 | 18.945 | 19.095 | 18.745 | 480 |
| 1735594020 | 18.489999 | -0.52 | -2.74 | 19.059999 | 19.07 | 18.489999 | 299 |
| 1735334820 | 19.01 | -0.03 | -0.16 | 19.155 | 19.5 | 19.01 | 1485 |
| 1734989220 | 19.04 | 0.04 | 0.24 | 18.809999 | 19.16 | 18.565 | 2576 |
| 1734730020 | 18.995 | 0.54 | 2.90 | 18.755 | 18.995 | 18.755 | 969 |
| 1734643620 | 18.46 | -0.36 | -1.91 | 18.53 | 18.53 | 18.425 | 168 |
| 1734557220 | 18.82 | 0.09 | 0.45 | 18.7 | 18.845 | 18.7 | 1105 |
| 1734470820 | 18.735 | 0.18 | 1.00 | 18.57 | 18.735 | 18.524999 | 1578 |
| 1734384420 | 18.55 | -0.28 | -1.49 | 18.954999 | 18.954999 | 18.55 | 2859 |
| 1734125220 | 18.829999 | -0.13 | -0.69 | 19.345 | 19.345 | 18.829999 | 60 |
| 1734038820 | 18.96 | -0.03 | -0.16 | 18.905 | 18.96 | 18.85 | 230 |
| 1733952420 | 18.989999 | 0.29 | 1.55 | 18.515 | 18.995 | 18.515 | 3181 |
| 1733866020 | 18.7 | -0.4 | -2.07 | 19.335 | 19.335 | 18.5 | 2904 |
| 1733779620 | 19.095 | -0.94 | -4.67 | 19.065 | 19.575 | 19.065 | 336 |
| 1733520420 | 20.03 | -0.06 | -0.30 | 19.715 | 20.03 | 19.195 | 10958 |
| 1733434020 | 20.09 | 0.55 | 2.81 | 20.39 | 20.59 | 20.059999 | 1612 |
| 1733347620 | 19.54 | -0.45 | -2.25 | 19.6 | 19.93 | 19.54 | 743 |
| 1733261220 | 19.989999 | -0.26 | -1.28 | 19.635 | 19.989999 | 19.5 | 2053 |
| 1733174820 | 20.25 | 1.26 | 6.61 | 19.515 | 20.28 | 19.515 | 2549 |
| 1732915620 | 18.995 | 0.05 | 0.24 | 18.995 | 18.995 | 18.75 | 473 |
| 1732829220 | 18.95 | 0.38 | 2.05 | 18.945 | 18.95 | 18.899999 | 362 |
| 1732742820 | 18.57 | -0.33 | -1.72 | 18.579999 | 18.899999 | 18.54 | 392 |
| 1732656420 | 18.895 | 0.26 | 1.40 | 18.515 | 18.895 | 18.515 | 2192 |
| 1732570020 | 18.635 | 0.64 | 3.56 | 18.995 | 18.995 | 18.55 | 1486 |
| 1732310820 | 17.995 | 0.74 | 4.29 | 17.5 | 17.995 | 17.5 | 10916 |
| 1732224420 | 17.255 | -0.25 | -1.40 | 17.255 | 17.255 | 17.255 | 313 |
| 1732138020 | 17.5 | 0.34 | 1.95 | 17.45 | 17.5 | 17.45 | 5305 |
| 1732051620 | 17.165 | 0.54 | 3.22 | 17.1 | 17.165 | 16.785 | 456 |
| 1731965220 | 16.629999 | 0.13 | 0.82 | 16.454999 | 16.629999 | 16.45 | 2924 |
| 1731705960 | 16.495 | -0.61 | -3.54 | 16.704999 | 16.704999 | 16.495 | 37 |
| 1731619620 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1731533220 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1731446820 | 17.1 | 0.34 | 2.03 | 17.01 | 17.465 | 17 | 1947 |
| 1731360420 | 16.76 | 0.61 | 3.74 | 16.71 | 16.76 | 16.555 | 912 |
| 1731101220 | 16.155 | 0.54 | 3.43 | 15.72 | 16.155 | 15.23 | 2955 |
| 1731014760 | 15.62 | -0.04 | -0.26 | 15.63 | 15.935 | 15.5 | 2733 |
| 1730928360 | 15.66 | -0.42 | -2.58 | 15.94 | 16.274999 | 15.66 | 1520 |
| 1730841960 | 16.075 | -0.18 | -1.11 | 16.075 | 16.075 | 16.075 | 62 |
| 1730755560 | 16.254999 | 0.49 | 3.11 | 16.204999 | 16.254999 | 15.87 | 262 |
| 1730496360 | 15.765 | -0.44 | -2.69 | 16.09 | 16.09 | 15.745 | 267 |
| 1730409960 | 16.2 | -0.37 | -2.20 | 16.39 | 16.39 | 16.2 | 14 |
| 1730323560 | 16.565 | -0.54 | -3.13 | 16.59 | 16.59 | 16.565 | 264 |
| 1730237160 | 17.1 | 0.92 | 5.69 | 16.524999 | 17.1 | 16.485 | 1429 |
| 1730150760 | 16.18 | 0.46 | 2.89 | 16.18 | 16.18 | 16.18 | 10 |
| 1729888020 | 15.725 | -0.28 | -1.75 | 15.77 | 15.77 | 15.725 | 806 |
| 1729801560 | 16.004999 | 0.31 | 2.01 | 15.965 | 16.004999 | 15.965 | 57 |
| 1729715160 | 15.69 | -0.4 | -2.46 | 15.79 | 15.97 | 15.4 | 3306 |
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
