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 | -1.763 | -8.7524201956 | 20.143 | 20.143 | 18.13 | 105889 | 19.23957855 | CS |
| 4 | -2.1 | -10.25390625 | 20.48 | 21.05 | 18.13 | 59062 | 20.24939966 | CS |
| 12 | -7.7606 | -29.6879184104 | 26.1406 | 26.1406 | 18.13 | 31496 | 20.5657329 | CS |
| 26 | -6 | -24.6103363413 | 24.38 | 26.92 | 18.13 | 21048 | 21.39262469 | CS |
| 52 | -4.945 | -21.2004287245 | 23.325 | 27.07 | 18.13 | 24239 | 22.34415706 | CS |
| 156 | -5.89 | -24.268644417 | 24.27 | 39.715 | 18.13 | 9254 | 23.14961931 | CS |
| 260 | -1.21649 | -6.20769331651 | 19.59649 | 44.16621 | 13.58229 | 5676 | 24.293738 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736806800 | 18.38 | 0.24 | 1.33 | 18.38 | 18.38 | 18.38 | 426 |
| 1736547720 | 18.139 | -2 | -9.95 | 18.5 | 18.5 | 18.13 | 95471 |
| 1736375340 | 20.143 | 0 | 0.00 | 20.143 | 20.143 | 20.143 | 0 |
| 1736288940 | 20.143 | 0.02 | 0.11 | 20.143 | 20.143 | 20.143 | 116306 |
| 1736202360 | 20.121833 | 0 | 0.00 | 20.121833 | 20.121833 | 20.121833 | 0 |
| 1735943160 | 20.121833 | 0 | 0.00 | 20.121833 | 20.121833 | 20.121833 | 0 |
| 1735856760 | 20.121833 | 0 | 0.00 | 20.121833 | 20.121833 | 20.121833 | 0 |
| 1735683960 | 20.121833 | 0.22 | 1.11 | 20.121833 | 20.121833 | 20.121833 | 8785 |
| 1735597740 | 19.9001 | -0.5 | -2.45 | 19.9001 | 19.9001 | 19.9001 | 3068 |
| 1735337400 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1735251000 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1735078200 | 20.4 | 0.22 | 1.09 | 20.25 | 20.4 | 20.25 | 7461 |
| 1734992400 | 20.181 | -0.2 | -0.98 | 20.24 | 20.24 | 20.181 | 16311 |
| 1734733200 | 20.38 | -0.47 | -2.25 | 20.38 | 20.38 | 20.38 | 17360 |
| 1734646800 | 20.85 | -0.2 | -0.95 | 20.85 | 20.85 | 20.85 | 107803 |
| 1734560940 | 21.05 | 0.6 | 2.93 | 21.05 | 21.05 | 21.05 | 175476 |
| 1734474540 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
| 1734388140 | 20.45 | -0.95 | -4.44 | 20.48 | 20.48 | 20.45 | 42579 |
| 1734128700 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1734042300 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1733955900 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1733869500 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1733783100 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1733523900 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1733437500 | 21.4 | -0.33 | -1.51 | 21.45 | 21.45 | 21.4 | 1000 |
| 1733351100 | 21.727 | 0 | 0.00 | 21.727 | 21.727 | 21.727 | 0 |
| 1733264700 | 21.727 | 0.54 | 2.53 | 21.727 | 21.727 | 21.727 | 171 |
| 1733178180 | 21.19 | 0.17 | 0.81 | 21.19 | 21.19 | 21.19 | 110113 |
| 1732919340 | 21.02 | 0 | 0.00 | 21.02 | 21.02 | 21.02 | 0 |
| 1732746540 | 21.02 | 0 | 0.00 | 21.02 | 21.02 | 21.02 | 0 |
| 1732660140 | 21.02 | -0.41 | -1.93 | 21.24 | 21.24 | 20.91 | 3725 |
| 1732573200 | 21.4345 | 0 | 0.00 | 21.4345 | 21.4345 | 21.4345 | 0 |
| 1732314000 | 21.4345 | -0.07 | -0.30 | 21.4345 | 21.4345 | 21.4345 | 1418 |
| 1732228140 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732141740 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 400 |
| 1732054800 | 21.5 | -0.27 | -1.24 | 21.35 | 21.5 | 21.33 | 10725 |
| 1731968640 | 21.77 | -0.94 | -4.14 | 21.91 | 21.91 | 21.77 | 22896 |
| 1731709260 | 22.71 | -1.64 | -6.74 | 22.71 | 22.71 | 22.71 | 161 |
| 1731619680 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1731533280 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1731446880 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1731360480 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1731101280 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1731014880 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1730928480 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1730842080 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1730755680 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1730496480 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1730410080 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1730323680 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1730237280 | 24.35 | -0.4 | -1.62 | 24.35 | 24.35 | 24.35 | 100 |
| 1730150880 | 24.75 | -1.28 | -4.92 | 25.22 | 25.22 | 24.75 | 1400 |
| 1729891740 | 26.03 | 0 | 0.00 | 26.03 | 26.03 | 26.03 | 0 |
| 1729805340 | 26.03 | 0 | 0.00 | 26.03 | 26.03 | 26.03 | 0 |
| 1729718940 | 26.03 | -0.02 | -0.08 | 26.03 | 26.03 | 26.03 | 190 |
| 1729632300 | 26.05 | 0.21 | 0.81 | 26.11 | 26.11 | 26.05 | 200 |
| 1729545600 | 25.84 | -0.48 | -1.82 | 26.1406 | 26.1406 | 25.84 | 12789 |
| 1729286760 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
| 1729200360 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
| 1729113960 | 26.32 | 0.97 | 3.83 | 26.31 | 26.32 | 26.31 | 832 |
| 1729027680 | 25.35 | 4.35 | 20.71 | 25.35 | 25.35 | 25.35 | 166 |
| 1728941220 | 21 | -5.05 | -19.39 | 21 | 21 | 21 | 201 |
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
