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 | -1.89 | -10.2661596958 | 18.41 | 18.74 | 16.49 | 362487 | 17.37369524 | CS |
| 4 | -2.97 | -15.2385838892 | 19.49 | 20.81 | 16.49 | 453258 | 18.80105913 | CS |
| 12 | -4.41 | -21.0702341137 | 20.93 | 21.58 | 16.49 | 357101 | 19.4152889 | CS |
| 26 | -9.45 | -36.3881401617 | 25.97 | 31.56 | 16.49 | 341841 | 22.38166239 | CS |
| 52 | -7.7 | -31.7919075145 | 24.22 | 32.89 | 16.49 | 322381 | 24.91565153 | CS |
| 156 | -2.93 | -15.0642673522 | 19.45 | 32.89 | 10.54 | 294321 | 21.57121294 | CS |
| 260 | 1.43 | 9.47647448641 | 15.09 | 32.89 | 8.4 | 269318 | 20.98177517 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741041600 | 16.52 | -0.56 | -3.28 | 17.51 | 17.69 | 16.489999 | 470242 |
| 1740782400 | 17.08 | -0.24 | -1.39 | 17.01 | 17.13 | 16.579999 | 396967 |
| 1740696000 | 17.32 | -1.09 | -5.92 | 18.48 | 18.48 | 17.26 | 385411 |
| 1740609600 | 18.41 | 0.14 | 0.77 | 18.51 | 18.74 | 18.18 | 264004 |
| 1740523200 | 18.27 | -0.17 | -0.92 | 18.41 | 18.57 | 18 | 295811 |
| 1740436800 | 18.44 | 0.26 | 1.43 | 18.34 | 18.57 | 18.08 | 300749 |
| 1740177600 | 18.18 | -1.08 | -5.61 | 19.1 | 19.12 | 18.12 | 493490 |
| 1740091200 | 19.26 | 0.03 | 0.16 | 19.45 | 19.76 | 19.08 | 399426 |
| 1740004800 | 19.23 | -1.11 | -5.46 | 20.07 | 20.23 | 19.22 | 330575 |
| 1739918400 | 20.34 | -0.16 | -0.78 | 20.68 | 20.81 | 20.21 | 243078 |
| 1739572800 | 20.5 | 0.42 | 2.09 | 20.13 | 20.74 | 20.06 | 409546 |
| 1739486400 | 20.08 | 1.26 | 6.70 | 18.94 | 20.13 | 18.71 | 387332 |
| 1739400000 | 18.82 | 0.19 | 1.02 | 19.17 | 19.89 | 18.66 | 1053705 |
| 1739313600 | 18.63 | -1.25 | -6.29 | 19.17 | 19.17 | 18.16 | 1025164 |
| 1739227200 | 19.88 | 0.8 | 4.19 | 19.5 | 20.05 | 19.23 | 517574 |
| 1738968000 | 19.08 | 0.23 | 1.22 | 19.31 | 19.82 | 18.74 | 529212 |
| 1738881600 | 18.85 | -0.57 | -2.94 | 19.94 | 20.12 | 18.68 | 482203 |
| 1738795200 | 19.42 | -0.38 | -1.92 | 19.75 | 19.88 | 19.27 | 234955 |
| 1738708800 | 19.8 | 0.39 | 2.01 | 19.49 | 20.18 | 19.41 | 392465 |
| 1738622400 | 19.41 | -0.05 | -0.26 | 19.07 | 19.69 | 19.07 | 322040 |
| 1738363200 | 19.46 | -0.34 | -1.72 | 19.73 | 19.75 | 19.27 | 274363 |
| 1738276800 | 19.8 | 0.4 | 2.06 | 19.77 | 19.93 | 19.6 | 173695 |
| 1738190400 | 19.4 | 0.46 | 2.43 | 18.83 | 19.96 | 18.83 | 268230 |
| 1738104000 | 18.94 | -0.55 | -2.82 | 19.47 | 19.5 | 18.82 | 290660 |
| 1738017600 | 19.49 | -0.87 | -4.27 | 20 | 20.05 | 19.37 | 192712 |
| 1737758400 | 20.36 | -0.14 | -0.68 | 20.51 | 20.76 | 20.25 | 196636 |
| 1737672000 | 20.5 | 0.17 | 0.84 | 20.12 | 20.59 | 19.75 | 336384 |
| 1737585600 | 20.33 | -0.48 | -2.31 | 20.71 | 21.06 | 20.18 | 255706 |
| 1737499200 | 20.81 | -0.11 | -0.53 | 21.02 | 21.58 | 20.75 | 303708 |
| 1737412800 | 20.92 | 0.45 | 2.20 | 20.47 | 20.99 | 20.47 | 111010 |
| 1737153600 | 20.47 | 0.44 | 2.20 | 19.95 | 20.68 | 19.86 | 384849 |
| 1737067200 | 20.03 | -0.29 | -1.43 | 20.49 | 20.5 | 19.98 | 233502 |
| 1736980800 | 20.32 | 0.3 | 1.50 | 20.46 | 20.71 | 19.96 | 281406 |
| 1736894400 | 20.02 | -0.41 | -2.01 | 20.59 | 20.62 | 19.95 | 307398 |
| 1736808000 | 20.43 | -0.35 | -1.68 | 20.77 | 21.5 | 20.43 | 389313 |
| 1736548800 | 20.78 | -0.04 | -0.19 | 20.81 | 21.08 | 20.59 | 561232 |
| 1736462400 | 20.82 | 0.22 | 1.07 | 20.5 | 21.12 | 20.49 | 187384 |
| 1736376000 | 20.6 | 0.32 | 1.58 | 20.26 | 21.09 | 19.98 | 465605 |
| 1736289600 | 20.28 | -0.22 | -1.07 | 20.58 | 20.72 | 20.11 | 353448 |
| 1736203200 | 20.5 | 0.55 | 2.76 | 20.23 | 20.85 | 20.19 | 282367 |
| 1735944000 | 19.95 | 0.18 | 0.91 | 19.77 | 20.06 | 19.62 | 244875 |
| 1735857600 | 19.77 | 0.39 | 2.01 | 19.49 | 20.05 | 19.49 | 288948 |
| 1735684800 | 19.38 | 0.25 | 1.31 | 19.24 | 19.48 | 19.16 | 186728 |
| 1735598400 | 19.13 | -0.12 | -0.62 | 19.24 | 19.33 | 18.94 | 305961 |
| 1735339200 | 19.25 | -0.18 | -0.93 | 19.21 | 19.59 | 19.15 | 310024 |
| 1735069200 | 19.43 | 0.22 | 1.15 | 19.26 | 19.43 | 19.14 | 128843 |
| 1734993600 | 19.21 | 0.17 | 0.89 | 18.94 | 19.27 | 18.94 | 180163 |
| 1734734400 | 19.04 | 0.32 | 1.71 | 18.57 | 19.24 | 18.57 | 247735 |
| 1734648000 | 18.72 | 0.2 | 1.08 | 18.5 | 18.75 | 18.38 | 321304 |
| 1734561600 | 18.52 | -0.64 | -3.34 | 19 | 19.22 | 18.5 | 581861 |
| 1734475200 | 19.16 | -0.2 | -1.03 | 19.04 | 19.3 | 18.67 | 351383 |
| 1734388800 | 19.36 | -0.15 | -0.77 | 19.44 | 19.79 | 19.27 | 338072 |
| 1734129600 | 19.51 | -0.88 | -4.32 | 20.07 | 20.15 | 19.31 | 380315 |
| 1734043200 | 20.39 | -0.14 | -0.68 | 20.39 | 20.63 | 20.09 | 404913 |
| 1733956800 | 20.53 | 0.5 | 2.50 | 20.03 | 20.63 | 19.98 | 539015 |
| 1733870400 | 20.03 | -0.94 | -4.48 | 20.93 | 20.93 | 19.86 | 403945 |
| 1733784000 | 20.97 | 0.9 | 4.48 | 20.86 | 21.63 | 20.86 | 826818 |
| 1733524800 | 20.07 | -0.57 | -2.76 | 20.7 | 20.78 | 19.9 | 571297 |
| 1733438400 | 20.64 | -0.2 | -0.96 | 20.87 | 21.01 | 20.6 | 1143358 |
| 1733352000 | 20.84 | -0.66 | -3.07 | 21.8 | 21.8 | 20.74 | 224231 |
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
