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 | 0.319 | 1.51471984805 | 21.06 | 21.385 | 20.45 | 21223 | 20.82078468 | DR |
| 4 | 3.779 | 21.4715909091 | 17.6 | 21.385 | 17.47 | 15566 | 19.53341145 | DR |
| 12 | 6.359 | 42.3368841545 | 15.02 | 21.385 | 14.7701 | 19590 | 16.93498039 | DR |
| 26 | 3.559 | 19.9719416386 | 17.82 | 21.385 | 14.7701 | 22054 | 16.39418522 | DR |
| 52 | 5.094 | 31.2803193123 | 16.285 | 21.385 | 14.7701 | 20167 | 16.61964075 | DR |
| 156 | 9.379 | 78.1583333333 | 12 | 21.385 | 8.47 | 24366 | 13.53267146 | DR |
| 260 | 13.829 | 183.165562914 | 7.55 | 21.385 | 6.09 | 27471 | 11.92826514 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 21.379 | 0.83 | 4.03 | 21.2 | 21.385 | 21.1875 | 8838 |
| 1741901340 | 20.55 | -0.3 | -1.44 | 20.5 | 20.565 | 20.4675 | 9798 |
| 1741814940 | 20.85 | 0.14 | 0.66 | 20.98 | 21.035 | 20.73 | 40708 |
| 1741728480 | 20.7137 | 0.11 | 0.55 | 20.535 | 20.7899 | 20.45 | 32218 |
| 1741641600 | 20.6 | -0.68 | -3.20 | 20.63 | 20.77 | 20.4525 | 8570 |
| 1741386000 | 21.28 | 0.64 | 3.11 | 21.06 | 21.32 | 21.06 | 14821 |
| 1741300140 | 20.638 | 0.59 | 2.93 | 20.72 | 20.865 | 20.53 | 12900 |
| 1741213440 | 20.05 | 0.7 | 3.62 | 19.99 | 20.14 | 19.905 | 9157 |
| 1741126800 | 19.35 | 0.27 | 1.42 | 18.9075 | 19.48 | 18.85 | 13084 |
| 1741040760 | 19.08 | 0.22 | 1.17 | 19.255 | 19.2609 | 18.971 | 15477 |
| 1740781260 | 18.86 | -0.06 | -0.32 | 18.75 | 18.91 | 18.55 | 9519 |
| 1740695340 | 18.92 | -0.23 | -1.18 | 19.01 | 19.02 | 18.854 | 12897 |
| 1740608400 | 19.145 | 0.16 | 0.86 | 19.26 | 19.3 | 19.13 | 24360 |
| 1740522480 | 18.981 | 0.61 | 3.33 | 18.9275 | 18.9835 | 18.8174 | 15724 |
| 1740435600 | 18.37 | -0.16 | -0.86 | 18.5 | 18.5 | 18.35 | 10974 |
| 1740176400 | 18.53 | 0.1 | 0.54 | 18.63 | 18.67 | 18.4425 | 11058 |
| 1740090480 | 18.43 | 0.16 | 0.88 | 18.37 | 18.43 | 18.295 | 11913 |
| 1740003960 | 18.27 | 0.11 | 0.61 | 18.34 | 18.34 | 18.24 | 9030 |
| 1739917740 | 18.16 | 0.69 | 3.95 | 18.165 | 18.22 | 18.06 | 5673 |
| 1739572020 | 17.47 | -0.2 | -1.13 | 17.6 | 17.64 | 17.47 | 27864 |
| 1739485320 | 17.67 | -0.94 | -5.05 | 17.72 | 17.78 | 17.53 | 18409 |
| 1739398920 | 18.61 | 1.45 | 8.45 | 18.27 | 18.665 | 18.27 | 16836 |
| 1739312940 | 17.16 | 0.35 | 2.08 | 17.02 | 17.16 | 16.935 | 7190 |
| 1739226000 | 16.81 | -0.07 | -0.41 | 16.85 | 16.85 | 16.78 | 5623 |
| 1738967160 | 16.88 | 0.05 | 0.30 | 16.995 | 17.005 | 16.82 | 13830 |
| 1738880400 | 16.83 | 0.33 | 2.00 | 16.674 | 16.84 | 16.674 | 11095 |
| 1738794000 | 16.5 | -0.02 | -0.12 | 16.52 | 16.52 | 16.372 | 10880 |
| 1738708080 | 16.52 | 0.22 | 1.35 | 16.44 | 16.52 | 16.32 | 15590 |
| 1738621740 | 16.3 | -0.49 | -2.92 | 16.2071 | 16.379999 | 16.18 | 16636 |
| 1738362000 | 16.79 | -0.27 | -1.58 | 16.8125 | 16.87 | 16.68 | 11598 |
| 1738276080 | 17.06 | 0.11 | 0.65 | 16.9975 | 17.119 | 16.8875 | 6198 |
| 1738189740 | 16.95 | 0.15 | 0.89 | 16.84 | 16.98 | 16.84 | 5453 |
| 1738103280 | 16.8 | -0.04 | -0.24 | 16.719999 | 16.8 | 16.665 | 5749 |
| 1738016820 | 16.84 | 0.08 | 0.48 | 16.84 | 16.85 | 16.69 | 9513 |
| 1737757440 | 16.76 | 0.03 | 0.18 | 16.704999 | 16.83 | 16.704999 | 15347 |
| 1737671220 | 16.73 | 0.38 | 2.32 | 16.635 | 16.78 | 16.625 | 12468 |
| 1737584640 | 16.35 | -0.36 | -2.15 | 16.45 | 16.469999 | 16.35 | 14135 |
| 1737498540 | 16.71 | 0.41 | 2.52 | 16.64 | 16.71 | 16.634 | 26893 |
| 1737152880 | 16.3 | 0.14 | 0.87 | 16.338899 | 16.338899 | 16.254 | 15052 |
| 1737066420 | 16.16 | 0.08 | 0.50 | 16.17 | 16.239999 | 16.079999 | 55196 |
| 1736979720 | 16.079999 | 0.03 | 0.17 | 16.05 | 16.084 | 16 | 28999 |
| 1736893380 | 16.052 | 0.09 | 0.58 | 15.99 | 16.059999 | 15.9575 | 22940 |
| 1736806800 | 15.96 | 0.17 | 1.04 | 15.8105 | 15.96 | 15.798 | 18263 |
| 1736547720 | 15.795 | 0.38 | 2.43 | 15.75 | 15.91 | 15.7 | 18974 |
| 1736375340 | 15.42 | -0.11 | -0.71 | 15.36 | 15.5204 | 15.36 | 18800 |
| 1736288940 | 15.53 | -0.07 | -0.45 | 15.76 | 15.76 | 15.51 | 54926 |
| 1736202360 | 15.6 | 0.14 | 0.91 | 15.615 | 15.71 | 15.577 | 19421 |
| 1735942980 | 15.46 | 0.18 | 1.18 | 15.38 | 15.46 | 15.29 | 31952 |
| 1735856700 | 15.28 | -0.08 | -0.52 | 15.3 | 15.3 | 15.22 | 13088 |
| 1735683960 | 15.36 | -0.01 | -0.07 | 15.295 | 15.43 | 15.11 | 21103 |
| 1735597740 | 15.37 | -0.07 | -0.45 | 15.33 | 15.439 | 15.2375 | 28899 |
| 1735338000 | 15.44 | 0.14 | 0.92 | 15.3775 | 15.45 | 15.35 | 26181 |
| 1735252020 | 15.3 | 0 | 0.00 | 15.22 | 15.34 | 15.22 | 39619 |
| 1735078200 | 15.3 | 0.11 | 0.72 | 15.4499 | 15.4499 | 14.7701 | 19914 |
| 1734992400 | 15.19 | -0.06 | -0.39 | 15.0426 | 15.19 | 14.94 | 44613 |
| 1734733200 | 15.2499 | 0.07 | 0.46 | 15.02 | 15.2899 | 15.0016 | 80347 |
| 1734646800 | 15.18 | 0.09 | 0.60 | 15.155 | 15.22 | 15.11 | 73209 |
| 1734560940 | 15.09 | -0.01 | -0.07 | 15.26 | 15.316 | 14.95 | 38044 |
| 1734474360 | 15.1 | -0.12 | -0.77 | 15.158 | 15.1902 | 15.1 | 45272 |
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
