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 | 0.194 | 0.850280504909 | 22.816 | 23.39 | 22.265 | 169735 | 22.8456629 | DR |
| 4 | 0.57 | 2.54010695187 | 22.44 | 23.39 | 21.15 | 159981 | 22.79659733 | DR |
| 12 | 3.74 | 19.40840685 | 19.27 | 23.39 | 18.94 | 131633 | 21.16871574 | DR |
| 26 | 0.28 | 1.23185217774 | 22.73 | 23.627 | 18.94 | 97131 | 21.16633047 | DR |
| 52 | 1.605 | 7.49824807288 | 21.405 | 23.627 | 18.94 | 113286 | 21.05596252 | DR |
| 156 | 4.38 | 23.5104669887 | 18.63 | 23.627 | 12.4301 | 121363 | 18.21405184 | DR |
| 260 | 12.665 | 122.426292895 | 10.345 | 23.627 | 10.32 | 104118 | 18.40459959 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 23.01 | 0.59 | 2.63 | 22.97 | 23.1 | 22.787 | 733094 |
| 1741901340 | 22.42 | -0.45 | -1.97 | 22.53 | 22.54 | 22.37 | 150996 |
| 1741814940 | 22.87 | -0.08 | -0.35 | 23.17 | 23.17 | 22.75 | 101799 |
| 1741728480 | 22.95 | 0.53 | 2.36 | 22.71 | 22.99 | 22.52 | 314146 |
| 1741641600 | 22.42 | -0.97 | -4.15 | 22.525 | 22.61 | 22.265 | 128185 |
| 1741386000 | 23.39 | 0.48 | 2.11 | 22.816 | 23.39 | 22.75 | 153549 |
| 1741300140 | 22.906 | -0.21 | -0.93 | 22.81 | 23.19 | 22.68 | 196572 |
| 1741213440 | 23.12 | 1.32 | 6.06 | 22.81 | 23.18 | 22.76 | 736818 |
| 1741126800 | 21.8 | 0.08 | 0.37 | 21.3 | 22.01 | 21.15 | 94807 |
| 1741040760 | 21.72 | -0.12 | -0.55 | 22.2705 | 22.2705 | 21.617 | 71158 |
| 1740781260 | 21.84 | -0.12 | -0.55 | 21.7 | 21.91 | 21.582 | 80135 |
| 1740695340 | 21.96 | -0.25 | -1.13 | 22.13 | 22.13 | 21.89 | 37735 |
| 1740608400 | 22.21 | 0.19 | 0.86 | 22.3305 | 22.465 | 22.156 | 28873 |
| 1740522480 | 22.02 | -0.14 | -0.63 | 21.995 | 22.1 | 21.825 | 46075 |
| 1740435600 | 22.16 | -0.76 | -3.32 | 22.64 | 22.64 | 22.11 | 93575 |
| 1740176400 | 22.92 | -0.34 | -1.46 | 23.155 | 23.155 | 22.87 | 32852 |
| 1740090480 | 23.26 | 0.39 | 1.71 | 23.2395 | 23.26 | 23.053 | 161014 |
| 1740003960 | 22.87 | -0.09 | -0.39 | 22.78 | 22.87 | 22.68 | 312643 |
| 1739917740 | 22.96 | 0.45 | 2.00 | 22.876 | 23.0525 | 22.876 | 164808 |
| 1739572020 | 22.51 | 0.55 | 2.53 | 22.44 | 22.65 | 22.4 | 133900 |
| 1739485320 | 21.9556 | 1.47 | 7.15 | 22.025 | 22.22 | 21.93 | 275052 |
| 1739398920 | 20.49 | 0.22 | 1.09 | 20.2 | 20.49 | 20.18 | 48623 |
| 1739312940 | 20.27 | 0.36 | 1.81 | 20.11 | 20.31 | 20.085 | 105646 |
| 1739226000 | 19.91 | 0.22 | 1.12 | 19.8305 | 19.92 | 19.82 | 89325 |
| 1738967160 | 19.69 | -0.2 | -1.01 | 20 | 20.01 | 19.66 | 63717 |
| 1738880400 | 19.89 | 0.2 | 1.02 | 19.733 | 19.93 | 19.733 | 46452 |
| 1738794000 | 19.69 | -0.06 | -0.30 | 19.5335 | 19.69 | 19.495 | 193008 |
| 1738708080 | 19.75 | -0.08 | -0.40 | 19.7101 | 19.782 | 19.64 | 106227 |
| 1738621740 | 19.83 | -0.51 | -2.51 | 19.58 | 19.9605 | 19.493 | 75610 |
| 1738362000 | 20.34 | -0.07 | -0.34 | 20.4405 | 20.64 | 20.34 | 78645 |
| 1738276080 | 20.41 | 0.11 | 0.54 | 20.355 | 20.546 | 20.355 | 68926 |
| 1738189740 | 20.3 | 0.61 | 3.10 | 20.23 | 20.43 | 20.2275 | 69075 |
| 1738103280 | 19.69 | -0.36 | -1.80 | 19.777 | 19.777 | 19.51 | 59467 |
| 1738016820 | 20.05 | -1.49 | -6.92 | 20.245 | 20.25 | 19.9575 | 143007 |
| 1737757440 | 21.54 | 0.05 | 0.23 | 21.5235 | 21.62 | 21.46 | 65303 |
| 1737671220 | 21.49 | 0.17 | 0.80 | 21.295 | 21.52 | 21.28 | 110910 |
| 1737584640 | 21.32 | 0.53 | 2.55 | 21.428 | 21.46 | 21.28 | 99858 |
| 1737498540 | 20.79 | 0.79 | 3.95 | 20.6305 | 20.81 | 20.6135 | 105690 |
| 1737152880 | 20 | 0.26 | 1.32 | 19.9805 | 20.085 | 19.96 | 210112 |
| 1737066420 | 19.74 | 0 | 0.00 | 19.69 | 19.81 | 19.69 | 115324 |
| 1736979720 | 19.74 | 0.08 | 0.41 | 19.8366 | 19.8366 | 19.595 | 71012 |
| 1736893380 | 19.66 | 0.05 | 0.25 | 19.56 | 19.7 | 19.51 | 195696 |
| 1736806800 | 19.61 | -0.06 | -0.31 | 19.3 | 19.61 | 19.3 | 113060 |
| 1736547720 | 19.67 | 0 | 0.00 | 19.79 | 19.79 | 19.58 | 81060 |
| 1736375340 | 19.67 | 0 | 0.00 | 19.55 | 19.76 | 19.4905 | 72180 |
| 1736288940 | 19.67 | -0.1 | -0.51 | 19.93 | 19.93 | 19.61 | 160283 |
| 1736202360 | 19.77 | 0.72 | 3.78 | 19.72 | 19.94 | 19.69 | 164858 |
| 1735942980 | 19.05 | -0.04 | -0.21 | 19.017 | 19.0625 | 18.94 | 146450 |
| 1735856700 | 19.09 | -0.22 | -1.14 | 19.255 | 19.262 | 19 | 129924 |
| 1735683960 | 19.31 | -0.09 | -0.46 | 19.24 | 19.485 | 19.24 | 69475 |
| 1735597740 | 19.4 | -0.12 | -0.61 | 19.32 | 19.41 | 19.2 | 113487 |
| 1735338000 | 19.52 | -0.16 | -0.83 | 19.5195 | 19.57 | 19.45 | 171771 |
| 1735252020 | 19.6829 | 0.19 | 0.99 | 19.505 | 19.7 | 19.46 | 104475 |
| 1735078200 | 19.49 | 0.04 | 0.21 | 19.03 | 19.588 | 19.03 | 86849 |
| 1734992400 | 19.45 | -0.03 | -0.15 | 19.42 | 19.5 | 19.295 | 224131 |
| 1734733200 | 19.48 | 0.14 | 0.72 | 19.27 | 19.65 | 19.24 | 165478 |
| 1734646800 | 19.34 | -0.19 | -0.97 | 19.45 | 19.45 | 19.28 | 150581 |
| 1734560940 | 19.53 | -0.18 | -0.91 | 20.035 | 20.134 | 19.53 | 89392 |
| 1734474360 | 19.71 | -0.13 | -0.66 | 19.85 | 19.92 | 19.69 | 187093 |
| 1734388140 | 19.84 | -0.1 | -0.50 | 19.83 | 19.918 | 19.743 | 218986 |
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
