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 | -0.2875 | -1.53846153846 | 18.6875 | 19.25 | 17.91 | 1697 | 18.34669103 | CS |
| 4 | 1.4 | 8.23529411765 | 17 | 19.85 | 16.26 | 2703 | 18.86217217 | CS |
| 12 | 2.43 | 15.2160300564 | 15.97 | 19.85 | 15.4 | 6500 | 17.78018398 | CS |
| 26 | -0.4 | -2.12765957447 | 18.8 | 19.85 | 13.524021 | 4574 | 17.48499402 | CS |
| 52 | -4.62 | -20.0695047785 | 23.02 | 23.05 | 13.524021 | 3150 | 17.735123 | CS |
| 156 | 2.78 | 17.7976952625 | 15.62 | 23.38 | 13.524021 | 3616 | 17.41643568 | CS |
| 260 | -4.79 | -20.6554549375 | 23.19 | 25.24 | 13.524021 | 5174 | 18.82700194 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 18.4 | -0.65 | -3.41 | 18.4 | 18.75 | 18.36 | 1946 |
| 1740781260 | 19.05 | 0 | 0.00 | 19.05 | 19.05 | 19.05 | 470 |
| 1740695340 | 19.05 | 0.55 | 2.97 | 19.06 | 19.06 | 19.05 | 1725 |
| 1740608400 | 18.5 | 0.43 | 2.38 | 18.91 | 18.91 | 18.5 | 1505 |
| 1740522480 | 18.07 | 0.12 | 0.67 | 19.25 | 19.25 | 18.07 | 1024 |
| 1740435600 | 17.95 | -1.3 | -6.75 | 18.6875 | 19.2 | 17.91 | 3759 |
| 1740176400 | 19.25 | 1.05 | 5.77 | 19.25 | 19.25 | 19.25 | 283 |
| 1740090480 | 18.2 | -0.1 | -0.55 | 18.2 | 18.2 | 18.2 | 200 |
| 1740003960 | 18.3 | -0.48 | -2.56 | 19.4 | 19.4 | 18.3 | 1897 |
| 1739917740 | 18.78 | -0.47 | -2.44 | 16.26 | 19.25 | 16.26 | 1838 |
| 1739572020 | 19.25 | -0.16 | -0.80 | 19.25 | 19.25 | 19.25 | 1009 |
| 1739485320 | 19.405 | 0.38 | 1.97 | 19.405 | 19.405 | 19.405 | 300 |
| 1739398920 | 19.03 | -0.28 | -1.45 | 19.85 | 19.85 | 18.75 | 1531 |
| 1739312940 | 19.31 | 0.35 | 1.83 | 19.81 | 19.81 | 19.31 | 25662 |
| 1739226000 | 18.9624 | 0.01 | 0.04 | 18.9354 | 19.2 | 18.719 | 3884 |
| 1738967160 | 18.955 | 1.38 | 7.82 | 18 | 18.955 | 18 | 523 |
| 1738880400 | 17.58 | 0.45 | 2.66 | 17.58 | 17.58 | 17.58 | 1080 |
| 1738794000 | 17.125 | -0.88 | -4.86 | 16.75 | 17.125 | 16.75 | 700 |
| 1738708080 | 18 | 0.64 | 3.69 | 16.719999 | 18 | 16.719999 | 2216 |
| 1738621740 | 17.36 | -0.07 | -0.39 | 17 | 17.36 | 16.719999 | 1742 |
| 1738362000 | 17.4285 | -0.87 | -4.76 | 17.65 | 17.65 | 17 | 945 |
| 1738276080 | 18.3 | 0.65 | 3.68 | 18.3 | 18.3 | 18.3 | 501 |
| 1738189740 | 17.65 | -0.35 | -1.94 | 17.65 | 17.65 | 17.65 | 20161 |
| 1738103280 | 18 | 0.9 | 5.26 | 18 | 18 | 18 | 959 |
| 1738016820 | 17.1 | -0.5 | -2.84 | 18.37 | 18.37 | 17.1 | 3575 |
| 1737757440 | 17.6 | -0.65 | -3.56 | 17.16 | 17.6 | 17 | 1350 |
| 1737671220 | 18.25 | 0.42 | 2.38 | 17.83 | 18.25 | 17.83 | 958 |
| 1737584640 | 17.8264 | 0.39 | 2.22 | 17.49 | 18.49 | 17.45 | 40943 |
| 1737498540 | 17.44 | 0.69 | 4.12 | 16.8 | 17.44 | 16.8 | 3102 |
| 1737152880 | 16.75 | 0.45 | 2.76 | 16.75 | 16.75 | 16.75 | 20200 |
| 1737066420 | 16.3 | -1.5 | -8.43 | 16.3 | 16.3 | 16.3 | 256 |
| 1736979720 | 17.8 | 1.06 | 6.33 | 17.3 | 17.8 | 17.3 | 60417 |
| 1736893380 | 16.739999 | -0.06 | -0.36 | 16.739999 | 16.739999 | 16.739999 | 200 |
| 1736806800 | 16.8 | -0.71 | -4.03 | 17.04 | 17.04 | 16.625 | 17131 |
| 1736547720 | 17.505 | -0.04 | -0.20 | 17 | 17.505 | 16.8 | 7009 |
| 1736375340 | 17.54 | -0.22 | -1.24 | 17.5 | 17.54 | 17.5 | 20687 |
| 1736288760 | 17.76 | 0 | 0.00 | 17.76 | 17.76 | 17.76 | 0 |
| 1736202360 | 17.76 | -0.24 | -1.33 | 18 | 18.25 | 17.74 | 25811 |
| 1735942980 | 18 | 0.95 | 5.57 | 18.07 | 18.07 | 18 | 16202 |
| 1735856700 | 17.05 | 0.05 | 0.29 | 19.242 | 19.8 | 17.05 | 6990 |
| 1735683960 | 17 | -1.4 | -7.61 | 18 | 19.37 | 17 | 3194 |
| 1735597740 | 18.4 | -0.14 | -0.76 | 18 | 19.66 | 18 | 4475 |
| 1735338000 | 18.54 | 0.32 | 1.76 | 18 | 18.54 | 18 | 3789 |
| 1735252020 | 18.22 | 1.42 | 8.45 | 18.7 | 18.7 | 17.96 | 1270 |
| 1735078200 | 16.8 | 0.79 | 4.93 | 16.8 | 16.8 | 16.8 | 110 |
| 1734992400 | 16.01 | -0.39 | -2.35 | 15.4 | 16.01 | 15.4 | 215 |
| 1734733200 | 16.3961 | 0 | 0.00 | 16.3961 | 16.3961 | 16.3961 | 0 |
| 1734646800 | 16.3961 | 0.66 | 4.17 | 16.3961 | 16.3961 | 16.3961 | 1630 |
| 1734560940 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1734474540 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1734388140 | 15.74 | -0.66 | -4.02 | 15.74 | 15.74 | 15.74 | 103 |
| 1734128700 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1734042300 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1733955900 | 16.399999 | -1.5 | -8.38 | 16.35 | 16.399999 | 16.35 | 4500 |
| 1733869200 | 17.9 | 1.93 | 12.09 | 17.9 | 17.9 | 17.9 | 270 |
| 1733782800 | 15.97 | -1.68 | -9.52 | 15.97 | 15.97 | 15.97 | 176 |
| 1733523900 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 0 |
| 1733437500 | 17.65 | 0.7 | 4.13 | 16.25 | 17.65 | 16.1875 | 1785 |
| 1733351100 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 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
