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 | 0.43 | 2.26196738559 | 19.01 | 19.559999 | 19.01 | 66 | 19.2461809 | DE |
| 4 | -1.42 | -6.80728667306 | 20.86 | 20.96 | 18.98 | 173 | 19.60102176 | DE |
| 12 | -0.58 | -2.8971028971 | 20.02 | 21.079999 | 9.6953 | 275 | 20.2844495 | DE |
| 26 | -1.139999 | -5.53935401066 | 20.579999 | 22.6 | 9.6953 | 232 | 20.31666035 | DE |
| 52 | -0.81 | -4 | 20.25 | 22.6 | 9.6953 | 190 | 20.2442834 | DE |
| 156 | -2.06 | -9.58139534884 | 21.5 | 23.65 | 9.6953 | 158 | 20.53014878 | DE |
| 260 | -2.06 | -9.58139534884 | 21.5 | 23.65 | 9.6953 | 158 | 20.53014878 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 19.48 | 0.22 | 1.14 | 19.48 | 19.48 | 19.48 | 50 |
| 1742506020 | 19.26 | -0.13 | -0.67 | 19.559999 | 19.559999 | 19.26 | 74 |
| 1742419620 | 19.39 | 0 | 0.00 | 19.39 | 19.39 | 19.39 | 0 |
| 1742333220 | 19.39 | 0 | 0.00 | 19.39 | 19.39 | 19.39 | 0 |
| 1742246820 | 19.39 | 0.38 | 2.00 | 19.39 | 19.39 | 19.39 | 75 |
| 1741987620 | 19.01 | -0.3 | -1.55 | 19.01 | 19.01 | 19.01 | 50 |
| 1741901220 | 19.309999 | -0.22 | -1.13 | 19.309999 | 19.309999 | 19.309999 | 20 |
| 1741814820 | 19.53 | 0 | 0.00 | 19.53 | 19.53 | 19.53 | 0 |
| 1741728420 | 19.53 | 0 | 0.00 | 19.53 | 19.53 | 19.53 | 0 |
| 1741642020 | 19.53 | 0 | 0.00 | 19.53 | 19.53 | 19.53 | 0 |
| 1741382820 | 19.53 | 0.05 | 0.26 | 19.53 | 19.53 | 19.53 | 16 |
| 1741296420 | 19.48 | 0.5 | 2.63 | 19.48 | 19.48 | 19.48 | 50 |
| 1741210020 | 18.98 | -0.29 | -1.50 | 19.45 | 19.45 | 18.98 | 200 |
| 1741123620 | 19.27 | -0.65 | -3.26 | 19.39 | 19.489999 | 19.27 | 893 |
| 1741037220 | 19.92 | -0.3 | -1.48 | 19.55 | 20.079999 | 19.55 | 451 |
| 1740778020 | 20.22 | 0 | 0.00 | 20.22 | 20.22 | 20.22 | 0 |
| 1740691620 | 20.22 | 0 | 0.00 | 20.22 | 20.22 | 20.22 | 0 |
| 1740605220 | 20.22 | -0.28 | -1.37 | 20.22 | 20.22 | 20.22 | 75 |
| 1740518820 | 20.5 | 0.04 | 0.20 | 20.92 | 20.92 | 20.5 | 127 |
| 1740432420 | 20.46 | -0.4 | -1.92 | 20.96 | 20.96 | 20.46 | 195 |
| 1740173220 | 20.86 | 0.16 | 0.77 | 20.86 | 20.86 | 20.86 | 25 |
| 1740086820 | 20.7 | 0.1 | 0.49 | 20.899999 | 20.899999 | 20.7 | 150 |
| 1740000420 | 20.6 | -0.34 | -1.62 | 20.28 | 20.6 | 19.6 | 4511 |
| 1739914020 | 20.94 | 0.02 | 0.10 | 20.94 | 20.94 | 20.94 | 145 |
| 1739827620 | 20.92 | 0.3 | 1.45 | 20.92 | 20.92 | 20.92 | 200 |
| 1739568420 | 20.62 | -0.24 | -1.15 | 20.98 | 20.98 | 20.62 | 158 |
| 1739482020 | 20.86 | 0.08 | 0.38 | 20.86 | 20.86 | 20.86 | 500 |
| 1739395620 | 20.78 | -0.12 | -0.57 | 20.78 | 20.78 | 20.78 | 20 |
| 1739309220 | 20.899999 | 0 | 0.00 | 20.899999 | 20.899999 | 20.899999 | 0 |
| 1739222820 | 20.899999 | 0.76 | 3.77 | 21.079999 | 21.079999 | 20.899999 | 60 |
| 1738963620 | 20.14 | 0 | 0.00 | 20.14 | 20.14 | 20.14 | 0 |
| 1738877220 | 20.14 | 0 | 0.00 | 20.14 | 20.14 | 20.14 | 0 |
| 1738790820 | 20.14 | 0 | 0.00 | 20.14 | 20.14 | 20.14 | 0 |
| 1738704420 | 20.14 | 0.2 | 1.00 | 20.14 | 20.14 | 20.14 | 1 |
| 1738618020 | 19.94 | 0.05 | 0.25 | 20.54 | 20.54 | 19.94 | 91 |
| 1738358820 | 19.89 | -0.77 | -3.73 | 19.89 | 19.89 | 19.89 | 200 |
| 1738272420 | 20.66 | 0.06 | 0.29 | 20.66 | 20.66 | 20.66 | 235 |
| 1738186020 | 20.6 | 0.46 | 2.28 | 20.6 | 20.6 | 20.6 | 150 |
| 1738099620 | 20.14 | 0 | 0.00 | 20.14 | 20.14 | 20.14 | 0 |
| 1738013220 | 20.14 | -0.48 | -2.33 | 20.26 | 20.26 | 20.14 | 280 |
| 1737754020 | 20.62 | 0 | 0.00 | 20.62 | 20.62 | 20.62 | 0 |
| 1737667620 | 20.62 | -0.22 | -1.06 | 20.62 | 20.62 | 20.62 | 500 |
| 1737581220 | 20.84 | 0.62 | 3.07 | 20.84 | 20.84 | 20.84 | 125 |
| 1737494820 | 20.22 | -0.52 | -2.51 | 20.22 | 20.22 | 20.22 | 15 |
| 1737408420 | 20.739999 | 0.02 | 0.10 | 20.739999 | 20.739999 | 20.739999 | 48 |
| 1737149220 | 20.72 | 0.68 | 3.39 | 20.72 | 20.72 | 20.72 | 500 |
| 1737062820 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
| 1736976420 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
| 1736890020 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
| 1736803620 | 20.04 | 0.2 | 1.01 | 20.02 | 20.04 | 20.02 | 250 |
| 1736544420 | 19.84 | -0.13 | -0.65 | 19.84 | 19.84 | 19.84 | 39 |
| 1736458020 | 19.97 | -0.19 | -0.94 | 19.97 | 19.97 | 19.97 | 100 |
| 1736371620 | 20.16 | 10.46 | 107.94 | 20.16 | 20.16 | 20.16 | 100 |
| 1736285220 | 9.6953 | -10.17 | -51.21 | 9.6953 | 9.6953 | 9.6953 | 60 |
| 1736198820 | 19.87 | 0.48 | 2.48 | 19.96 | 19.96 | 19.87 | 30 |
| 1735939620 | 19.39 | 0 | 0.00 | 19.39 | 19.39 | 19.39 | 0 |
| 1735853220 | 19.39 | -0.63 | -3.15 | 19.12 | 19.39 | 19.12 | 274 |
| 1735594020 | 20.02 | 0.18 | 0.91 | 20.02 | 20.02 | 20.02 | 10 |
| 1735282800 | 19.84 | 0 | 0.00 | 19.84 | 19.84 | 19.84 | 0 |
| 1734937200 | 19.84 | 0 | 0.00 | 19.84 | 19.84 | 19.84 | 0 |
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
