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 | -0.48 | -2.48575880299 | 19.309999 | 19.309999 | 18.3 | 233 | 18.87420584 | DE |
| 4 | -0.150001 | -0.79031085353 | 18.98 | 20.399999 | 17.39 | 606 | 18.70413893 | DE |
| 12 | 1.84 | 10.8299005786 | 16.989999 | 20.399999 | 16.489999 | 547 | 17.9930254 | DE |
| 26 | 1.029999 | 5.78651123596 | 17.8 | 20.399999 | 15.99 | 709 | 18.01784189 | DE |
| 52 | -133.520001 | -87.6403025927 | 152.35 | 156 | 12.89 | 842 | 16.5578688 | DE |
| 156 | -96.620001 | -83.6899099177 | 115.45 | 158.05 | 12.89 | 596 | 24.89829758 | DE |
| 260 | -96.620001 | -83.6899099177 | 115.45 | 158.05 | 12.89 | 596 | 24.89829758 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 19.19 | 0.89 | 4.86 | 18.93 | 19.19 | 18.76 | 355 |
| 1743024420 | 18.3 | -0.47 | -2.50 | 18.63 | 18.63 | 18.3 | 88 |
| 1742938020 | 18.77 | 0 | 0.00 | 18.77 | 18.77 | 18.77 | 0 |
| 1742851620 | 18.77 | -0.08 | -0.42 | 19.04 | 19.13 | 18.77 | 33 |
| 1742592420 | 18.85 | -0.46 | -2.38 | 18.88 | 18.88 | 18.85 | 651 |
| 1742506020 | 19.309999 | 0.16 | 0.84 | 19.309999 | 19.309999 | 19.309999 | 160 |
| 1742419620 | 19.149999 | 0.46 | 2.46 | 19.149999 | 19.149999 | 19.149999 | 36 |
| 1742333220 | 18.69 | -0.02 | -0.11 | 18.899999 | 18.899999 | 18.68 | 426 |
| 1742246820 | 18.71 | 0.43 | 2.35 | 18.92 | 18.989999 | 18.71 | 18 |
| 1741987620 | 18.28 | -0.33 | -1.77 | 18.28 | 18.28 | 18.28 | 100 |
| 1741901220 | 18.61 | 0.52 | 2.87 | 18.61 | 18.61 | 18.61 | 575 |
| 1741814820 | 18.09 | 0.51 | 2.90 | 18.2 | 18.21 | 18.09 | 583 |
| 1741728420 | 17.579999 | -0.8 | -4.35 | 18.149999 | 18.149999 | 17.39 | 2266 |
| 1741642020 | 18.38 | -1.01 | -5.21 | 18.77 | 18.95 | 18.309999 | 1375 |
| 1741382820 | 19.39 | -0.47 | -2.37 | 19.69 | 19.69 | 19.19 | 1892 |
| 1741296420 | 19.86 | 0.35 | 1.79 | 19.77 | 20.399999 | 19.77 | 1195 |
| 1741210020 | 19.51 | 0.47 | 2.47 | 19.79 | 19.79 | 19.41 | 609 |
| 1741123620 | 19.04 | -0.28 | -1.45 | 19.04 | 19.04 | 19.04 | 263 |
| 1741037220 | 19.32 | 0.54 | 2.88 | 18.98 | 19.32 | 18.98 | 34 |
| 1740778020 | 18.78 | 0 | 0.00 | 18.78 | 18.78 | 18.78 | 0 |
| 1740691620 | 18.78 | 0 | 0.00 | 18.78 | 18.78 | 18.78 | 0 |
| 1740605220 | 18.78 | 0.01 | 0.05 | 18.78 | 18.78 | 18.78 | 50 |
| 1740518820 | 18.77 | -0.31 | -1.62 | 18.63 | 18.77 | 18.63 | 79 |
| 1740432420 | 19.079999 | 0.13 | 0.69 | 19.079999 | 19.079999 | 19.079999 | 6 |
| 1740173220 | 18.95 | -0.24 | -1.25 | 18.95 | 18.95 | 18.95 | 18 |
| 1740086820 | 19.19 | -0.06 | -0.31 | 19.19 | 19.19 | 19.19 | 45 |
| 1740000420 | 19.25 | -0.53 | -2.68 | 19.25 | 19.25 | 19.25 | 2 |
| 1739914020 | 19.78 | 0.43 | 2.22 | 19.77 | 19.79 | 19.77 | 135 |
| 1739827620 | 19.35 | 0.58 | 3.09 | 19.3 | 19.35 | 19.3 | 120 |
| 1739568420 | 18.77 | 0 | 0.00 | 18.77 | 18.77 | 18.77 | 0 |
| 1739482020 | 18.77 | 0 | 0.00 | 18.77 | 18.77 | 18.77 | 0 |
| 1739395620 | 18.77 | 0.08 | 0.43 | 18.79 | 18.79 | 18.68 | 690 |
| 1739309220 | 18.69 | -0.43 | -2.25 | 18.69 | 18.69 | 18.69 | 1 |
| 1739222820 | 19.12 | 0.5 | 2.69 | 18.649999 | 19.12 | 18.649999 | 156 |
| 1738963620 | 18.62 | -0.49 | -2.56 | 19.14 | 19.14 | 18.62 | 543 |
| 1738877220 | 19.11 | -0.08 | -0.42 | 19.45 | 19.51 | 19.11 | 630 |
| 1738790820 | 19.19 | 0 | 0.00 | 19.19 | 19.19 | 19.19 | 0 |
| 1738704420 | 19.19 | -0.07 | -0.36 | 18.85 | 19.19 | 18.85 | 265 |
| 1738618020 | 19.26 | 1.46 | 8.20 | 18.87 | 19.34 | 18.87 | 933 |
| 1738358820 | 17.8 | -0.11 | -0.61 | 17.95 | 18.14 | 17.8 | 880 |
| 1738272420 | 17.91 | -0.18 | -1.00 | 18.1 | 18.1 | 17.3 | 1342 |
| 1738186020 | 18.09 | 0.79 | 4.57 | 18.11 | 18.11 | 17.8 | 466 |
| 1738099620 | 17.3 | 0.16 | 0.93 | 17.3 | 17.3 | 17.3 | 300 |
| 1738013220 | 17.14 | -0.01 | -0.06 | 17.14 | 17.14 | 17.14 | 35 |
| 1737754020 | 17.149999 | 0.14 | 0.82 | 16.92 | 17.149999 | 16.92 | 590 |
| 1737667620 | 17.01 | -0.08 | -0.47 | 16.76 | 17.01 | 16.76 | 118 |
| 1737581220 | 17.09 | -0.06 | -0.35 | 17.09 | 17.09 | 17.09 | 1 |
| 1737494820 | 17.149999 | 0.39 | 2.33 | 17.149999 | 17.149999 | 17.149999 | 100 |
| 1737408420 | 16.76 | 0 | 0.00 | 16.76 | 16.76 | 16.76 | 0 |
| 1737149220 | 16.76 | -0.03 | -0.18 | 16.52 | 16.76 | 16.489999 | 3310 |
| 1737062820 | 16.79 | 0 | 0.00 | 16.79 | 16.79 | 16.79 | 250 |
| 1736976420 | 16.79 | 0 | 0.00 | 16.79 | 16.79 | 16.79 | 0 |
| 1736890020 | 16.79 | -0.57 | -3.28 | 16.66 | 16.79 | 16.66 | 700 |
| 1736803620 | 17.36 | 0.2 | 1.17 | 17.67 | 17.67 | 17.36 | 260 |
| 1736544420 | 17.16 | -0.14 | -0.81 | 17.17 | 17.17 | 17.16 | 945 |
| 1736458020 | 17.3 | -0.2 | -1.14 | 17.3 | 17.3 | 17.3 | 315 |
| 1736371620 | 17.5 | 0.26 | 1.51 | 17.5 | 17.5 | 17.5 | 100 |
| 1736285220 | 17.239999 | 0.37 | 2.19 | 17.329999 | 17.7 | 17.239999 | 3059 |
| 1736198820 | 16.87 | -0.12 | -0.71 | 16.79 | 17.2 | 16.79 | 819 |
| 1735939620 | 16.989999 | 0 | 0.00 | 16.989999 | 16.989999 | 16.989999 | 0 |
| 1735853220 | 16.989999 | 0.15 | 0.89 | 16.989999 | 17 | 16.989999 | 328 |
| 1735594020 | 16.84 | -0.48 | -2.77 | 16.84 | 17.18 | 16.84 | 688 |
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
