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 | -0.13 | -0.664961636829 | 19.55 | 19.67 | 19.42 | 1450 | 19.55827586 | CS |
| 4 | -0.09 | -0.461301896463 | 19.51 | 20 | 19.42 | 2602 | 19.84050655 | CS |
| 12 | -0.08 | -0.410256410256 | 19.5 | 20 | 19.08 | 15146 | 19.52057671 | CS |
| 26 | 2.97 | 18.0547112462 | 16.45 | 20 | 16.16 | 12096 | 18.76641131 | CS |
| 52 | 3.7 | 23.5368956743 | 15.72 | 20 | 15.25 | 8147 | 18.40018193 | CS |
| 156 | 0.69665954 | 3.72080794818 | 18.72334046 | 20 | 13.51 | 5773 | 17.86559498 | CS |
| 260 | 1.33288955 | 7.36927854609 | 18.08711045 | 20 | 10.17968025 | 4829 | 16.6222123 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736375340 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1736288940 | 19.55 | -0.12 | -0.61 | 19.55 | 19.67 | 19.43 | 2700 |
| 1736202360 | 19.67 | 0 | 0.00 | 19.55 | 19.67 | 19.55 | 200 |
| 1735943100 | 19.67 | 0 | 0.00 | 19.67 | 19.67 | 19.67 | 0 |
| 1735856700 | 19.67 | -0.33 | -1.65 | 19.6 | 19.99 | 19.42 | 5415 |
| 1735683960 | 20 | 0 | 0.00 | 20 | 20 | 19.6 | 12603 |
| 1735597740 | 20 | 0.3 | 1.52 | 19.64 | 20 | 19.5775 | 1843 |
| 1735338000 | 19.7 | 0.1 | 0.51 | 19.51 | 19.7 | 19.47 | 1416 |
| 1735252020 | 19.6 | -0.04 | -0.20 | 19.6 | 19.64 | 19.6 | 401 |
| 1735078200 | 19.64 | 0 | 0.00 | 19.55 | 19.64 | 19.55 | 499 |
| 1734992400 | 19.6399 | -0.05 | -0.25 | 19.6399 | 19.6399 | 19.6399 | 500 |
| 1734733560 | 19.69 | 0 | 0.00 | 19.69 | 19.69 | 19.69 | 0 |
| 1734647160 | 19.69 | 0 | 0.00 | 19.69 | 19.69 | 19.69 | 0 |
| 1734560760 | 19.69 | 0 | 0.00 | 19.69 | 19.69 | 19.69 | 0 |
| 1734474360 | 19.69 | 0.06 | 0.31 | 19.51 | 19.69 | 19.51 | 442 |
| 1734388080 | 19.63 | 0 | 0.00 | 19.63 | 19.63 | 19.63 | 0 |
| 1734128880 | 19.63 | 0 | 0.00 | 19.63 | 19.63 | 19.63 | 0 |
| 1734042480 | 19.63 | -0.07 | -0.36 | 19.615 | 19.65 | 19.615 | 750 |
| 1733955600 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1733869200 | 19.7 | 0.1 | 0.51 | 19.68 | 19.7 | 19.6 | 661 |
| 1733782800 | 19.6 | -0.13 | -0.66 | 19.61 | 19.61 | 19.47 | 324 |
| 1733523600 | 19.73 | -0.07 | -0.35 | 19.59 | 19.78 | 19.4527 | 7560 |
| 1733437500 | 19.8 | -0.02 | -0.10 | 19.6 | 19.8 | 19.6 | 14600 |
| 1733350980 | 19.82 | -0.02 | -0.10 | 19.75 | 19.82 | 19.75 | 200 |
| 1733264700 | 19.84 | -0.03 | -0.15 | 19.7075 | 19.85 | 19.6 | 6535 |
| 1733178180 | 19.87 | 0 | 0.00 | 19.7 | 20 | 19.66 | 8614 |
| 1732919340 | 19.87 | 0 | 0.00 | 19.87 | 19.87 | 19.87 | 0 |
| 1732746540 | 19.87 | 0.02 | 0.10 | 19.6225 | 19.87 | 19.6225 | 3720 |
| 1732660140 | 19.85 | 0.1 | 0.51 | 19.75 | 19.85 | 19.75 | 383 |
| 1732573560 | 19.75 | -0.04 | -0.20 | 19.75 | 19.75 | 19.57 | 1925 |
| 1732314000 | 19.79 | 0.29 | 1.49 | 19.75 | 19.79 | 19.75 | 1000 |
| 1732227900 | 19.5 | 0.05 | 0.26 | 19.5 | 19.5 | 19.48 | 109150 |
| 1732141740 | 19.45 | -0.03 | -0.15 | 19.4 | 19.45 | 19.4 | 200 |
| 1732054800 | 19.48 | -0.22 | -1.12 | 19.5 | 19.79 | 19.35 | 325480 |
| 1731968640 | 19.7 | 0 | 0.00 | 19.65 | 19.7 | 19.65 | 1100 |
| 1731709260 | 19.7 | -0.05 | -0.25 | 19.78 | 19.78 | 19.33 | 3266 |
| 1731622800 | 19.75 | -0.04 | -0.20 | 19.32 | 19.75 | 19.32 | 4355 |
| 1731536760 | 19.79 | 0.03 | 0.15 | 19.33 | 19.79 | 19.33 | 275 |
| 1731450000 | 19.76 | 0 | 0.00 | 19.76 | 19.76 | 19.76 | 0 |
| 1731363600 | 19.76 | 0.28 | 1.44 | 19.5 | 19.79 | 19.5 | 3000 |
| 1731104940 | 19.48 | 0 | 0.00 | 19.48 | 19.48 | 19.48 | 0 |
| 1731018540 | 19.48 | -0.07 | -0.36 | 19.28 | 19.55 | 19.28 | 924 |
| 1730931600 | 19.55 | 0.2 | 1.03 | 19.5 | 19.55 | 19.5 | 6416 |
| 1730845680 | 19.35 | -0.17 | -0.87 | 19.3 | 19.49 | 19.09 | 5543 |
| 1730759160 | 19.52 | -0.08 | -0.41 | 19.52 | 19.52 | 19.31 | 540 |
| 1730496300 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1730409900 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1730323500 | 19.6 | -0.14 | -0.71 | 19.5 | 19.7 | 19.4 | 3464 |
| 1730237280 | 19.74 | -0.1 | -0.50 | 19.36 | 19.75 | 19.34 | 11350 |
| 1730150880 | 19.84 | 0.5 | 2.59 | 19.76 | 19.84 | 19.76 | 506 |
| 1729891500 | 19.34 | -0.08 | -0.41 | 19.34 | 19.34 | 19.34 | 328 |
| 1729805100 | 19.42 | 0 | 0.00 | 19.42 | 19.42 | 19.42 | 0 |
| 1729718700 | 19.42 | 0 | 0.00 | 19.42 | 19.42 | 19.42 | 0 |
| 1729632300 | 19.42 | 0.09 | 0.47 | 19.49 | 19.54 | 19.42 | 3294 |
| 1729545600 | 19.33 | 0 | 0.00 | 19.33 | 19.33 | 19.33 | 0 |
| 1729286400 | 19.33 | -0.47 | -2.37 | 19.5 | 19.89 | 19.08 | 54350 |
| 1729200000 | 19.8 | 0 | 0.00 | 19.5 | 19.8 | 19.5 | 24007 |
| 1729114020 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1729027620 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1728941220 | 19.8 | 0.05 | 0.25 | 19.52 | 19.8 | 19.52 | 3100 |
| 1728681900 | 19.75 | 0 | 0.00 | 19.91 | 19.91 | 19.625 | 1400 |
| 1728595560 | 19.75 | 0.1 | 0.51 | 19.4675 | 19.95 | 19.4675 | 7390 |
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
