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 | 0.8285 | 3.94120305402 | 21.0215 | 21.85 | 21.0215 | 9411 | 21.63889362 | CS |
| 4 | 1.9015 | 9.53204501592 | 19.9485 | 21.85 | 19.9485 | 4617 | 21.51566251 | CS |
| 12 | -1.55 | -6.62393162393 | 23.4 | 24.226 | 19.9485 | 1534 | 21.61267103 | CS |
| 26 | -2.65 | -10.8163265306 | 24.5 | 28.4 | 19.9485 | 2843 | 23.27626304 | CS |
| 52 | 1.73 | 8.59840954274 | 20.12 | 30.875 | 19.9485 | 4991 | 26.02920617 | CS |
| 156 | 2.1 | 10.6329113924 | 19.75 | 30.875 | 11.34 | 2973 | 23.03345152 | CS |
| 260 | 9.32 | 74.3814844374 | 12.53 | 30.875 | 7.3 | 2513 | 21.17774457 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 21.675 | 0.56 | 2.63 | 21.55 | 21.825 | 21.55 | 26444 |
| 1737066420 | 21.12 | 0.1 | 0.47 | 21.05 | 21.12 | 21.05 | 1520 |
| 1736979720 | 21.0215 | 0.07 | 0.34 | 21.0215 | 21.0215 | 21.0215 | 269 |
| 1736893200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1736806800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 550 |
| 1736547720 | 20.95 | -0.1 | -0.48 | 21 | 21 | 20.95 | 2165 |
| 1736375160 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1736288760 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1736202360 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1735943160 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1735856760 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1735683960 | 21.05 | -0.2 | -0.93 | 21.05 | 21.05 | 21.05 | 325 |
| 1735597200 | 21.248 | 0 | 0.00 | 21.248 | 21.248 | 21.248 | 0 |
| 1735338000 | 21.248 | 1.3 | 6.51 | 20.95 | 21.248 | 20.319 | 5454 |
| 1735251000 | 19.9485 | 0 | 0.00 | 19.9485 | 19.9485 | 19.9485 | 0 |
| 1735078200 | 19.9485 | -0.94 | -4.51 | 19.9485 | 19.9485 | 19.9485 | 212 |
| 1734992760 | 20.89 | 0 | 0.00 | 20.89 | 20.89 | 20.89 | 0 |
| 1734733560 | 20.89 | 0 | 0.00 | 20.89 | 20.89 | 20.89 | 0 |
| 1734647160 | 20.89 | 0 | 0.00 | 20.89 | 20.89 | 20.89 | 0 |
| 1734560760 | 20.89 | 0 | 0.00 | 20.89 | 20.89 | 20.89 | 0 |
| 1734474360 | 20.89 | -0.31 | -1.45 | 20.89 | 20.89 | 20.89 | 258 |
| 1734388140 | 21.1972 | -0.91 | -4.13 | 21 | 21.1972 | 21 | 998 |
| 1734128880 | 22.11 | 0 | 0.00 | 22.11 | 22.11 | 22.11 | 0 |
| 1734042480 | 22.11 | -0.58 | -2.53 | 22.11 | 22.11 | 22.11 | 101 |
| 1733955900 | 22.685 | 0.43 | 1.96 | 22.685 | 22.685 | 22.685 | 148 |
| 1733869200 | 22.25 | -1.16 | -4.96 | 23.34 | 23.34 | 22.25 | 303 |
| 1733782800 | 23.41 | 0.92 | 4.11 | 23.41 | 23.41 | 23.41 | 235 |
| 1733523900 | 22.486 | 0 | 0.00 | 22.486 | 22.486 | 22.486 | 0 |
| 1733437500 | 22.486 | -0.06 | -0.26 | 22.23 | 22.486 | 22.0625 | 400 |
| 1733351100 | 22.545 | 0 | 0.00 | 22.545 | 22.545 | 22.545 | 0 |
| 1733264700 | 22.545 | 0.13 | 0.57 | 22.545 | 22.545 | 22.545 | 144 |
| 1733178180 | 22.418 | 1.59 | 7.62 | 22.418 | 22.418 | 22.418 | 100 |
| 1732919340 | 20.8316 | 0 | 0.00 | 20.8316 | 20.8316 | 20.8316 | 0 |
| 1732746540 | 20.8316 | 0 | 0.00 | 20.8316 | 20.8316 | 20.8316 | 0 |
| 1732660140 | 20.8316 | -0.67 | -3.11 | 20.8316 | 20.8316 | 20.8316 | 743 |
| 1732573560 | 21.5 | 0.2 | 0.94 | 22.05 | 22.05 | 21.35 | 730 |
| 1732314000 | 21.3 | 0.33 | 1.57 | 21.3 | 21.3 | 21.3 | 198 |
| 1732227900 | 20.97 | -0.18 | -0.85 | 20.97 | 20.97 | 20.97 | 154 |
| 1732141200 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1732054800 | 21.15 | -0.05 | -0.24 | 21 | 21.15 | 21 | 305 |
| 1731968460 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1731709260 | 21.2 | 0.01 | 0.05 | 21.2 | 21.2 | 21.2 | 235 |
| 1731623160 | 21.19 | 0 | 0.00 | 21.19 | 21.19 | 21.19 | 0 |
| 1731536760 | 21.19 | 0.3 | 1.44 | 20.8 | 21.8845 | 20.8 | 940 |
| 1731450480 | 20.89 | -0.59 | -2.72 | 20.89 | 20.89 | 20.89 | 100 |
| 1731363600 | 21.475 | 0 | 0.00 | 21.475 | 21.475 | 21.475 | 0 |
| 1731104400 | 21.475 | -2.63 | -10.89 | 22.295 | 22.295 | 21.475 | 640 |
| 1731018540 | 24.1 | 0.74 | 3.16 | 24.226 | 24.226 | 24.0615 | 397 |
| 1730932080 | 23.3625 | 0 | 0.00 | 23.3625 | 23.3625 | 23.3625 | 0 |
| 1730845680 | 23.3625 | 0.28 | 1.22 | 23.3625 | 23.3625 | 23.3625 | 259 |
| 1730759160 | 23.0803 | -0.32 | -1.37 | 23.0803 | 23.0803 | 23.0803 | 200 |
| 1730496480 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1730410080 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1730323680 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1730237280 | 23.4 | -0.7 | -2.90 | 23.4 | 23.4 | 23.4 | 1500 |
| 1730150760 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 0 |
| 1729891560 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 0 |
| 1729805160 | 24.1 | -0.34 | -1.39 | 24.5275 | 24.5275 | 23.82 | 658 |
| 1729718700 | 24.44 | 0 | 0.00 | 24.44 | 24.44 | 24.44 | 0 |
| 1729632300 | 24.44 | 0.78 | 3.30 | 24.44 | 24.44 | 24.44 | 259 |
| 1729545600 | 23.6601 | 0 | 0.00 | 23.6601 | 23.6601 | 23.6601 | 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
