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 | -0.066 | -0.265379975875 | 24.87 | 25.019398 | 24.55 | 832 | 24.81916191 | SP |
| 4 | 0.954 | 4 | 23.85 | 25.019398 | 23.66 | 515 | 24.36493806 | SP |
| 12 | 1.044 | 4.39393939394 | 23.76 | 25.22 | 23.25 | 676 | 24.25818575 | SP |
| 26 | 2.624 | 11.830477908 | 22.18 | 25.22 | 20.48 | 662 | 23.4983176 | SP |
| 52 | 3.994 | 19.1926958193 | 20.81 | 25.22 | 20.48 | 845 | 22.52428371 | SP |
| 156 | 3.184 | 14.7271045328 | 21.62 | 25.22 | 16.18 | 1226 | 20.18917833 | SP |
| 260 | 0.054 | 0.218181818182 | 24.75 | 26.11 | 16.18 | 1301 | 20.72402837 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 24.9 | 0.23 | 0.93 | 24.75 | 24.9 | 24.75 | 286 |
| 1738020900 | 24.67 | -0.22 | -0.88 | 24.55 | 24.67 | 24.55 | 693 |
| 1737761700 | 24.89 | 0.06 | 0.24 | 24.99 | 25.019398 | 24.88 | 913 |
| 1737675300 | 24.83 | 0 | 0.00 | 24.83 | 24.83 | 24.83 | 0 |
| 1737588900 | 24.83 | 0.1 | 0.40 | 24.87 | 24.91 | 24.83 | 1437 |
| 1737502500 | 24.73 | 0.42 | 1.71 | 24.53 | 24.73 | 24.53 | 441 |
| 1737156900 | 24.3135 | 0.03 | 0.14 | 24.53 | 24.53 | 24.3135 | 114 |
| 1737070500 | 24.28 | 0.18 | 0.75 | 24.26 | 24.28 | 24.17 | 132 |
| 1736984100 | 24.1 | 0.28 | 1.19 | 24.11 | 24.31 | 24.1 | 170 |
| 1736897700 | 23.8161 | -0.02 | -0.10 | 23.9947 | 23.9947 | 23.79 | 790 |
| 1736811300 | 23.84 | -0.02 | -0.08 | 23.68 | 23.84 | 23.68 | 87 |
| 1736552100 | 23.86 | -0.28 | -1.16 | 24.03 | 24.03 | 23.86 | 302 |
| 1736379300 | 24.14 | -0.07 | -0.29 | 24.12 | 24.16 | 24.07 | 558 |
| 1736292900 | 24.21 | -0.03 | -0.11 | 24.39 | 24.39 | 24.14 | 1258 |
| 1736206500 | 24.2356 | 0.25 | 1.06 | 24.15 | 24.2356 | 24.15 | 91 |
| 1735947300 | 23.9812 | 0.32 | 1.36 | 23.78 | 23.9812 | 23.78 | 110 |
| 1735860900 | 23.66 | -0.03 | -0.13 | 23.85 | 23.87 | 23.66 | 858 |
| 1735688100 | 23.69 | -0.01 | -0.04 | 23.79 | 23.85 | 23.6799 | 1836 |
| 1735601700 | 23.7 | -0.32 | -1.33 | 23.71 | 23.71 | 23.7 | 353 |
| 1735342500 | 24.02 | -0.28 | -1.15 | 24.25 | 24.25 | 23.8999 | 692 |
| 1735256100 | 24.3 | 0.08 | 0.33 | 24.2 | 24.3 | 24.2 | 93 |
| 1735077840 | 24.2191 | 0.14 | 0.58 | 24.2191 | 24.2191 | 24.2191 | 2 |
| 1734996900 | 24.08 | 0.01 | 0.04 | 24.03 | 24.08 | 23.8551 | 380 |
| 1734737700 | 24.07 | 0.31 | 1.30 | 23.66 | 24.07 | 23.66 | 504 |
| 1734651300 | 23.76 | -0.08 | -0.34 | 24.09 | 24.09 | 23.76 | 163 |
| 1734564900 | 23.84 | -0.79 | -3.21 | 24.66 | 24.66 | 23.84 | 1153 |
| 1734478500 | 24.63 | -0.03 | -0.12 | 24.67 | 24.67 | 24.6199 | 2448 |
| 1734392100 | 24.66 | 0.04 | 0.15 | 24.68 | 24.78 | 24.66 | 636 |
| 1734132900 | 24.6234 | -0.19 | -0.75 | 24.9 | 24.9 | 24.6234 | 57 |
| 1734046500 | 24.81 | -0.12 | -0.48 | 24.89 | 24.89 | 24.81 | 683 |
| 1733960100 | 24.93 | 0.21 | 0.85 | 24.87 | 24.93 | 24.87 | 11 |
| 1733873700 | 24.72 | -0.37 | -1.47 | 25.04 | 25.04 | 24.72 | 39 |
| 1733787300 | 25.09 | 0.12 | 0.48 | 25.12 | 25.22 | 25.06 | 1286 |
| 1733528100 | 24.97 | 0.27 | 1.09 | 24.97 | 24.97 | 24.97 | 103 |
| 1733441700 | 24.7 | -0.21 | -0.84 | 24.87 | 24.87 | 24.7 | 131 |
| 1733355300 | 24.91 | 0.29 | 1.18 | 24.75 | 24.91 | 24.75 | 304 |
| 1733268900 | 24.62 | -0.11 | -0.44 | 24.7 | 24.7 | 24.62 | 429 |
| 1733182500 | 24.73 | 0.21 | 0.86 | 24.6 | 24.73 | 24.6 | 3006 |
| 1732917840 | 24.52 | 0.07 | 0.29 | 24.53 | 24.53 | 24.52 | 184 |
| 1732750500 | 24.45 | -0.02 | -0.08 | 24.58 | 24.58 | 24.3875 | 1990 |
| 1732664100 | 24.47 | -0.1 | -0.41 | 24.6 | 24.6 | 24.46 | 141 |
| 1732577700 | 24.57 | 0.44 | 1.84 | 24.31 | 24.6 | 24.31 | 926 |
| 1732318500 | 24.127 | 0.19 | 0.78 | 24.02 | 24.127 | 24.02 | 1753 |
| 1732232100 | 23.94 | 0.37 | 1.57 | 23.72 | 23.94 | 23.72 | 899 |
| 1732145700 | 23.57 | 0.17 | 0.73 | 23.46 | 23.57 | 23.4 | 70 |
| 1732059300 | 23.4 | 0.02 | 0.09 | 23.25 | 23.43 | 23.25 | 1205 |
| 1731972900 | 23.3781 | 0.06 | 0.25 | 23.35 | 23.39 | 23.32 | 1626 |
| 1731713700 | 23.3192 | -0.37 | -1.57 | 23.33 | 23.33 | 23.3192 | 201 |
| 1731627300 | 23.6911 | -0.31 | -1.29 | 24.03 | 24.03 | 23.6911 | 806 |
| 1731540900 | 24 | -0.15 | -0.62 | 24.22 | 24.22 | 24 | 333 |
| 1731454500 | 24.15 | -0.2 | -0.82 | 24.27 | 24.27 | 24.15 | 106 |
| 1731368100 | 24.35 | -0.05 | -0.21 | 24.42 | 24.42 | 24.35 | 1298 |
| 1731108900 | 24.4005 | 0.11 | 0.45 | 24.26 | 24.41 | 24.26 | 241 |
| 1731022500 | 24.29 | 0.58 | 2.45 | 24.09 | 24.29 | 24.09 | 653 |
| 1730936100 | 23.71 | 0.44 | 1.90 | 23.76 | 23.76 | 23.55 | 427 |
| 1730849700 | 23.2675 | 0.3 | 1.30 | 22.9 | 23.27 | 22.9 | 1108 |
| 1730763300 | 22.97 | 0.03 | 0.13 | 22.99 | 23 | 22.93 | 2518 |
| 1730500500 | 22.94 | 0.21 | 0.92 | 22.95 | 22.95 | 22.94 | 138 |
| 1730414100 | 22.73 | -0.47 | -2.03 | 23.11 | 23.11 | 22.73 | 4 |
| 1730327700 | 23.2 | -0.2 | -0.85 | 23.29 | 23.35 | 23.2 | 4686 |
| 1730241300 | 23.4 | 0.07 | 0.30 | 23.3 | 23.4 | 23.3 | 683 |
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
