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 | 0.52 | 2.55528255528 | 20.35 | 21.1 | 20.279 | 511 | 20.43764579 | DR |
| 4 | 1.07 | 5.40404040404 | 19.8 | 22.4 | 19.29 | 511 | 21.32196282 | DR |
| 12 | 1.62 | 8.41558441558 | 19.25 | 22.4 | 17.8 | 624 | 20.01393446 | DR |
| 26 | 4.11 | 24.522673031 | 16.76 | 22.4 | 15.27 | 830 | 18.67332027 | DR |
| 52 | 3.22 | 18.2436260623 | 17.65 | 22.4 | 14.36 | 1382 | 17.07793045 | DR |
| 156 | 0.34 | 1.65611300536 | 20.53 | 26.78 | 14.36 | 1535 | 18.52903681 | DR |
| 260 | -0.0525 | -0.250926036564 | 20.9225 | 26.78 | 7.205 | 1702 | 16.20497183 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735856760 | 20.87 | 0 | 0.00 | 20.87 | 20.87 | 20.87 | 0 |
| 1735683960 | 20.87 | 0.39 | 1.90 | 20.87 | 20.87 | 20.87 | 168 |
| 1735597740 | 20.48 | 0.2 | 0.99 | 21.1 | 21.1 | 20.48 | 716 |
| 1735338000 | 20.279 | -0.29 | -1.39 | 20.35 | 20.35 | 20.279 | 649 |
| 1735251600 | 20.565 | 0 | 0.00 | 20.565 | 20.565 | 20.565 | 0 |
| 1735078800 | 20.565 | 0 | 0.00 | 20.565 | 20.565 | 20.565 | 0 |
| 1734992400 | 20.565 | -0.9 | -4.17 | 20.565 | 20.565 | 20.565 | 392 |
| 1734733200 | 21.46 | 0.26 | 1.23 | 21.46 | 21.46 | 21.46 | 232 |
| 1734647340 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1734560940 | 21.2 | -0.66 | -3.00 | 21.2 | 21.2 | 21.2 | 701 |
| 1734474360 | 21.855 | -0.18 | -0.82 | 21.855 | 21.855 | 21.855 | 297 |
| 1734388140 | 22.035 | -0.14 | -0.61 | 20.6 | 22.035 | 20.6 | 847 |
| 1734128700 | 22.17 | 0 | 0.00 | 22.17 | 22.17 | 22.17 | 0 |
| 1734042300 | 22.17 | 0 | 0.00 | 22.17 | 22.17 | 22.17 | 0 |
| 1733955900 | 22.17 | -0.09 | -0.40 | 22.17 | 22.17 | 22.17 | 719 |
| 1733869200 | 22.26 | -0.14 | -0.63 | 22.25 | 22.32 | 22.25 | 907 |
| 1733782800 | 22.4 | 1.13 | 5.31 | 22.4 | 22.4 | 22.4 | 178 |
| 1733523600 | 21.27 | 1.98 | 10.26 | 21.3 | 21.3 | 21.27 | 502 |
| 1733437500 | 19.29 | -0.46 | -2.33 | 19.8 | 19.8 | 19.29 | 336 |
| 1733350200 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1733263800 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1733177400 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1732918200 | 19.75 | 0.91 | 4.83 | 19.75 | 19.75 | 19.75 | 236 |
| 1732746360 | 18.84 | 0 | 0.00 | 18.84 | 18.84 | 18.84 | 0 |
| 1732659960 | 18.84 | 0 | 0.00 | 18.84 | 18.84 | 18.84 | 0 |
| 1732573560 | 18.84 | -0.33 | -1.72 | 18.84 | 18.84 | 18.84 | 492 |
| 1732314300 | 19.17 | 0 | 0.00 | 19.17 | 19.17 | 19.17 | 0 |
| 1732227900 | 19.17 | 0.74 | 3.99 | 19.17 | 19.17 | 19.17 | 640 |
| 1732141440 | 18.435 | 0 | 0.00 | 18.435 | 18.435 | 18.435 | 0 |
| 1732055040 | 18.435 | 0 | 0.00 | 18.435 | 18.435 | 18.435 | 0 |
| 1731968640 | 18.435 | 0.09 | 0.47 | 18.435 | 18.435 | 18.435 | 474 |
| 1731709260 | 18.349 | -0.02 | -0.11 | 18.28 | 18.349 | 18.211 | 959 |
| 1731622800 | 18.37 | 0.57 | 3.20 | 18.37 | 18.37 | 18.37 | 444 |
| 1731536760 | 17.8 | -1.5 | -7.77 | 17.8 | 17.8 | 17.8 | 281 |
| 1731450000 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1731363600 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1731104400 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1731018000 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1730931600 | 19.3 | -0.44 | -2.23 | 19.3 | 19.3 | 19.3 | 130 |
| 1730845680 | 19.74 | -0.47 | -2.33 | 19.74 | 19.74 | 19.74 | 6665 |
| 1730759160 | 20.21 | 1.02 | 5.32 | 20.21 | 20.21 | 20.21 | 294 |
| 1730496300 | 19.19 | 0 | 0.00 | 19.19 | 19.19 | 19.19 | 0 |
| 1730409900 | 19.19 | 0 | 0.00 | 19.19 | 19.19 | 19.19 | 0 |
| 1730323500 | 19.19 | -0.68 | -3.42 | 19.19 | 19.19 | 19.19 | 216 |
| 1730237280 | 19.8705 | 0.57 | 2.93 | 19.8705 | 19.8705 | 19.8705 | 184 |
| 1730150880 | 19.305 | -0.57 | -2.84 | 19.305 | 19.305 | 19.305 | 380 |
| 1729891500 | 19.87 | 1.06 | 5.61 | 19.87 | 19.87 | 19.87 | 297 |
| 1729805340 | 18.815 | 0 | 0.00 | 18.815 | 18.815 | 18.815 | 0 |
| 1729718940 | 18.815 | -0.3 | -1.54 | 18.815 | 18.815 | 18.815 | 153 |
| 1729632300 | 19.11 | -0.69 | -3.48 | 19.1 | 19.11 | 19.1 | 360 |
| 1729545600 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1729286400 | 19.8 | 0.43 | 2.22 | 19.35 | 19.8 | 19.35 | 426 |
| 1729200420 | 19.37 | 0 | 0.00 | 19.37 | 19.37 | 19.37 | 0 |
| 1729114020 | 19.37 | 0 | 0.00 | 19.37 | 19.37 | 19.37 | 0 |
| 1729027620 | 19.37 | 0 | 0.00 | 19.37 | 19.37 | 19.37 | 0 |
| 1728941220 | 19.37 | -0.11 | -0.54 | 19.37 | 19.37 | 19.37 | 345 |
| 1728681900 | 19.475 | 0.23 | 1.17 | 19.475 | 19.475 | 19.475 | 538 |
| 1728595560 | 19.25 | 0.06 | 0.31 | 19.25 | 19.25 | 19.25 | 424 |
| 1728508800 | 19.19 | -0.28 | -1.44 | 19.19 | 19.19 | 19.19 | 1110 |
| 1728422820 | 19.47 | 0 | 0.00 | 19.47 | 19.47 | 19.47 | 0 |
| 1728336420 | 19.47 | 0 | 0.00 | 19.47 | 19.47 | 19.47 | 0 |
| 1728077220 | 19.47 | 0.24 | 1.25 | 19.25 | 19.47 | 19.25 | 544 |
| 1727990760 | 19.23 | -0.99 | -4.88 | 19.23 | 19.23 | 19.23 | 163 |
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
