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 | 1.041 | 5.0095041024 | 20.7805 | 21.89 | 20.6605 | 71829 | 21.12745345 | DR |
| 4 | 2.1015 | 10.656693712 | 19.72 | 22.18 | 19.608 | 101880 | 20.94978436 | DR |
| 12 | 1.3715 | 6.70660146699 | 20.45 | 22.18 | 18.272 | 95793 | 20.01521465 | DR |
| 26 | 2.7515 | 14.4284216046 | 19.07 | 22.18 | 18.272 | 83495 | 19.89397884 | DR |
| 52 | 5.2015 | 31.2966305656 | 16.62 | 22.18 | 16.09 | 87633 | 18.81578592 | DR |
| 156 | 11.9715 | 121.538071066 | 9.85 | 22.18 | 7.81 | 89283 | 13.37055004 | DR |
| 260 | 12.1915 | 126.599169263 | 9.63 | 22.18 | 5.75 | 85112 | 12.08254182 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 21.8215 | 0.8 | 3.81 | 21.7899 | 21.89 | 21.63 | 80508 |
| 1740695340 | 21.02 | -0.34 | -1.59 | 21.13 | 21.38 | 21.01 | 53065 |
| 1740608400 | 21.36 | 0.34 | 1.62 | 21.41 | 21.5 | 21.14 | 40229 |
| 1740522480 | 21.02 | 0.32 | 1.56 | 21.15 | 21.15 | 20.96 | 62964 |
| 1740435600 | 20.6963 | -0.17 | -0.83 | 20.7805 | 20.85 | 20.6605 | 122378 |
| 1740176400 | 20.87 | -0.22 | -1.04 | 21.11 | 21.11 | 20.72 | 200999 |
| 1740090480 | 21.09 | 0.08 | 0.38 | 21.04 | 21.12 | 20.92 | 99655 |
| 1740003960 | 21.01 | -1.03 | -4.67 | 21.18 | 21.27 | 20.92 | 301789 |
| 1739917740 | 22.04 | 0.15 | 0.69 | 22.18 | 22.18 | 22.01 | 65488 |
| 1739572020 | 21.89 | 0.28 | 1.27 | 21.93 | 22 | 21.8575 | 80240 |
| 1739485320 | 21.615 | 0.46 | 2.18 | 21.5 | 21.7 | 21.5 | 109909 |
| 1739398920 | 21.154 | 0.13 | 0.64 | 20.734 | 21.19 | 20.695 | 110604 |
| 1739312940 | 21.02 | 0.03 | 0.12 | 20.97 | 21.05 | 20.91 | 68999 |
| 1739226000 | 20.994 | 0.14 | 0.69 | 20.95 | 21.1 | 20.81 | 55943 |
| 1738967160 | 20.85 | 0.09 | 0.43 | 21.07 | 21.1 | 20.84 | 54211 |
| 1738880400 | 20.76 | 0.52 | 2.57 | 20.54 | 20.86 | 20.54 | 46017 |
| 1738794000 | 20.24 | 0.32 | 1.61 | 20 | 20.25 | 19.969 | 261414 |
| 1738708080 | 19.92 | 0.08 | 0.40 | 19.85 | 19.93 | 19.786 | 56744 |
| 1738621740 | 19.84 | -0.19 | -0.95 | 19.72 | 19.87 | 19.608 | 64563 |
| 1738362000 | 20.03 | -0.2 | -0.99 | 20.19 | 20.24 | 20.01 | 43835 |
| 1738276080 | 20.23 | 0.2 | 1.02 | 20.08 | 20.29 | 20.08 | 46987 |
| 1738189740 | 20.026 | -0.06 | -0.32 | 20 | 20.12 | 19.92 | 41940 |
| 1738103280 | 20.09 | -0.05 | -0.25 | 19.93 | 20.09 | 19.8 | 74469 |
| 1738016820 | 20.14 | 0.06 | 0.30 | 20.01 | 20.22 | 19.9189 | 86402 |
| 1737757440 | 20.08 | 0.25 | 1.26 | 19.96 | 20.23 | 19.96 | 200146 |
| 1737671220 | 19.83 | 0.23 | 1.19 | 19.57 | 19.83 | 19.56 | 65273 |
| 1737584640 | 19.5974 | 0.15 | 0.76 | 19.56 | 19.61 | 19.45 | 196510 |
| 1737498540 | 19.45 | 0.36 | 1.91 | 19.29 | 19.48 | 19.239 | 222550 |
| 1737152880 | 19.085 | 0.36 | 1.90 | 18.98 | 19.11 | 18.97 | 144206 |
| 1737066420 | 18.73 | 0.05 | 0.27 | 18.64 | 18.76 | 18.585 | 59963 |
| 1736979720 | 18.68 | 0.15 | 0.78 | 18.75 | 18.79 | 18.5285 | 96768 |
| 1736893380 | 18.535 | 0.15 | 0.79 | 18.49 | 18.58 | 18.37 | 109212 |
| 1736806800 | 18.39 | -0.72 | -3.77 | 18.37 | 18.47 | 18.272 | 168637 |
| 1736547720 | 19.11 | -0.39 | -1.97 | 19.17 | 19.188 | 19.03 | 73138 |
| 1736375340 | 19.495 | 0.2 | 1.05 | 19.4535 | 19.55 | 19.41 | 44291 |
| 1736288940 | 19.2925 | -0.1 | -0.50 | 19.53 | 19.5375 | 19.195 | 84716 |
| 1736202360 | 19.39 | 0.14 | 0.73 | 19.4 | 19.519 | 19.38 | 75256 |
| 1735942980 | 19.25 | 0.09 | 0.47 | 19.265 | 19.27 | 19.05 | 100670 |
| 1735856700 | 19.16 | 0.01 | 0.05 | 18.41 | 19.49 | 18.41 | 59991 |
| 1735683960 | 19.15 | -0.11 | -0.57 | 19.268 | 19.2825 | 19.11 | 38615 |
| 1735597740 | 19.26 | -0.07 | -0.36 | 19.22 | 19.335 | 19.16 | 114963 |
| 1735338000 | 19.33 | -0.2 | -1.02 | 19.34 | 19.35 | 19.24 | 54083 |
| 1735252020 | 19.53 | 0.01 | 0.05 | 19.42 | 19.64 | 19.42 | 68528 |
| 1735078200 | 19.52 | 0.04 | 0.21 | 19.4325 | 19.56 | 19.41 | 51167 |
| 1734992400 | 19.48 | 0.22 | 1.12 | 19.37 | 19.5 | 19.275 | 286496 |
| 1734733200 | 19.264 | -0.02 | -0.08 | 19.02 | 19.34 | 19.02 | 124881 |
| 1734646800 | 19.28 | -0.24 | -1.23 | 19.445 | 19.54 | 19.19 | 65768 |
| 1734560940 | 19.52 | -0.3 | -1.51 | 19.86 | 20.01 | 19.39 | 74999 |
| 1734474360 | 19.82 | -0.1 | -0.50 | 19.83 | 19.9 | 19.76 | 63906 |
| 1734388140 | 19.92 | -0.22 | -1.09 | 19.885 | 20.03 | 19.81 | 55048 |
| 1734128940 | 20.14 | -0.01 | -0.05 | 20.22 | 20.22 | 20.0018 | 45351 |
| 1734042480 | 20.151 | -0.02 | -0.09 | 20.18 | 20.39 | 20.13 | 78307 |
| 1733955900 | 20.17 | 0.13 | 0.65 | 20.08 | 20.225 | 20.08 | 94169 |
| 1733869200 | 20.04 | -0.08 | -0.40 | 20.178 | 20.178 | 20.02 | 62031 |
| 1733782800 | 20.12 | -0.35 | -1.71 | 20.45 | 20.45 | 20.08 | 59626 |
| 1733523600 | 20.471 | -0.28 | -1.34 | 20.61 | 20.64 | 20.45 | 85593 |
| 1733437500 | 20.75 | 0.25 | 1.24 | 20.77 | 20.89 | 20.63 | 108105 |
| 1733350980 | 20.495 | -0.16 | -0.75 | 20.45 | 20.56 | 20.22 | 64949 |
| 1733264700 | 20.65 | 0.2 | 0.98 | 20.58 | 20.75 | 20.49 | 43036 |
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
