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 | 2.005 | 9.45754716981 | 21.2 | 23.5 | 21.2 | 16927573 | 22.5402057 | CS |
| 4 | 2.305 | 11.028708134 | 20.9 | 23.5 | 19.38 | 15635654 | 20.76678998 | CS |
| 12 | -2.555 | -9.91847826087 | 25.76 | 26.24 | 18.72 | 14627164 | 21.05794547 | CS |
| 26 | -4.285 | -15.5874863587 | 27.49 | 30.4 | 18.72 | 12661720 | 23.4086674 | CS |
| 52 | -9.725 | -29.5323413301 | 32.93 | 37.08 | 18.72 | 10961722 | 26.63209661 | CS |
| 156 | -10.245 | -30.6278026906 | 33.45 | 43.85 | 18.72 | 9333943 | 31.56379711 | CS |
| 260 | 9.755 | 72.5278810409 | 13.45 | 43.99 | 10.6 | 10179094 | 27.53145236 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750113600 | 22.91 | -0.28 | -1.21 | 23.2 | 23.38 | 22.44 | 22987068 |
| 1749854400 | 23.19 | 1.21 | 5.51 | 22.52 | 23.265 | 22.4101 | 22815983 |
| 1749768000 | 21.98 | -0.21 | -0.95 | 22.09 | 22.09 | 21.675 | 9111234 |
| 1749681600 | 22.19 | 0.44 | 2.02 | 22 | 22.2799 | 21.61 | 12008579 |
| 1749595200 | 21.75 | 0.75 | 3.57 | 21.2 | 22.05 | 21.2 | 17766065 |
| 1749508800 | 21 | 0.48 | 2.34 | 20.68 | 21.16 | 20.52 | 15049852 |
| 1749249600 | 20.52 | 0.57 | 2.86 | 20.24 | 20.675 | 20.24 | 9136637 |
| 1749163200 | 19.95 | -0.06 | -0.30 | 20.19 | 20.24 | 19.9 | 11480517 |
| 1749076800 | 20.01 | -0.42 | -2.06 | 20.25 | 20.595 | 19.84 | 13249919 |
| 1748990400 | 20.43 | 0.42 | 2.10 | 19.99 | 20.67 | 19.64 | 16971618 |
| 1748904000 | 20.01 | 0.42 | 2.14 | 20.11 | 20.14 | 19.525 | 16268540 |
| 1748644800 | 19.59 | -0.49 | -2.44 | 19.87 | 19.96 | 19.44 | 34032972 |
| 1748558400 | 20.08 | 0.22 | 1.11 | 20.05 | 20.12 | 19.74 | 14722995 |
| 1748472000 | 19.86 | -0.11 | -0.55 | 20.22 | 20.3399 | 19.82 | 20217678 |
| 1748385600 | 19.97 | 0.06 | 0.30 | 20.07 | 20.1 | 19.71 | 18409574 |
| 1748040000 | 19.91 | -0.05 | -0.25 | 19.47 | 19.96 | 19.42 | 8118509 |
| 1747953600 | 19.96 | 0.06 | 0.30 | 19.75 | 20.065 | 19.38 | 10708142 |
| 1747867200 | 19.9 | -0.58 | -2.83 | 20.34 | 20.46 | 19.865 | 14239542 |
| 1747780800 | 20.48 | -0.39 | -1.87 | 20.9 | 20.97 | 20.435 | 9833157 |
| 1747694400 | 20.87 | -0.38 | -1.79 | 21.09 | 21.09 | 20.7235 | 10086746 |
| 1747435200 | 21.25 | 0.21 | 1.00 | 21.155 | 21.28 | 20.84 | 13151535 |
| 1747348800 | 21.04 | -0.19 | -0.89 | 20.65 | 21.07 | 20.4 | 14688803 |
| 1747262400 | 21.23 | -0.08 | -0.38 | 21.15 | 21.475 | 21.08 | 8349131 |
| 1747176000 | 21.31 | 0.06 | 0.28 | 21.35 | 21.52 | 21.24 | 10558544 |
| 1747089600 | 21.25 | 0.89 | 4.37 | 21.71 | 22.195 | 21.04 | 15477249 |
| 1746830400 | 20.36 | 0.12 | 0.59 | 20.57 | 20.69 | 20.19 | 11807313 |
| 1746744000 | 20.24 | 0.88 | 4.55 | 19.6 | 20.46 | 19.58 | 20540061 |
| 1746657600 | 19.36 | -0.08 | -0.41 | 19.55 | 19.63 | 19.22 | 19332524 |
| 1746571200 | 19.44 | -0.42 | -2.11 | 20 | 20.115 | 19.36 | 16536529 |
| 1746484800 | 19.86 | -0.74 | -3.59 | 20.18 | 20.43 | 19.84 | 16600752 |
| 1746225600 | 20.6 | 0.67 | 3.36 | 20.25 | 20.65 | 19.865 | 11297849 |
| 1746139200 | 19.93 | 0.11 | 0.55 | 19.785 | 20.35 | 19.69 | 20488849 |
| 1746052800 | 19.82 | -0.69 | -3.36 | 20.12 | 20.16 | 19.59 | 15066826 |
| 1745966400 | 20.51 | -0.14 | -0.68 | 20.5 | 20.645 | 20.185 | 11103757 |
| 1745880000 | 20.65 | -0.2 | -0.96 | 20.78 | 21.04 | 20.475 | 9449643 |
| 1745620800 | 20.85 | -0.36 | -1.70 | 20.82 | 21.095 | 20.565 | 11004835 |
| 1745534400 | 21.21 | 0.6 | 2.91 | 20.82 | 21.335 | 20.64 | 14234719 |
| 1745448000 | 20.61 | -0.09 | -0.43 | 21.03 | 21.58 | 20.26 | 22346167 |
| 1745361600 | 20.7 | -1.22 | -5.57 | 20.115 | 21 | 19.75 | 29353744 |
| 1745275200 | 21.92 | -0.61 | -2.71 | 22.1 | 22.11 | 21.635 | 14159210 |
| 1744929600 | 22.53 | 1.1 | 5.13 | 21.88 | 22.68 | 21.77 | 18169852 |
| 1744843200 | 21.43 | 0.18 | 0.85 | 21.38 | 21.885 | 21.19 | 10744628 |
| 1744756800 | 21.25 | 0 | 0.00 | 21.22 | 21.6699 | 21.16 | 8511605 |
| 1744670400 | 21.25 | 0.18 | 0.85 | 21.59 | 21.59 | 20.97 | 10059119 |
| 1744411200 | 21.07 | 0.8 | 3.95 | 20.39 | 21.2 | 20.06 | 13305602 |
| 1744324800 | 20.27 | -1.8 | -8.16 | 21.18 | 21.21 | 19.795 | 16097865 |
| 1744238400 | 22.07 | 2.81 | 14.59 | 18.86 | 22.55 | 18.75 | 20570681 |
| 1744152000 | 19.26 | -0.73 | -3.65 | 20.67 | 20.95 | 18.89 | 19422400 |
| 1744065600 | 19.99 | 0.01 | 0.05 | 19.28 | 20.83 | 18.72 | 18850173 |
| 1743806400 | 19.98 | -2.41 | -10.76 | 21.35 | 21.77 | 19.585 | 21921603 |
| 1743720000 | 22.39 | -3.31 | -12.88 | 24.11 | 24.18 | 22.35 | 20879739 |
| 1743633600 | 25.7 | 0.15 | 0.59 | 25.18 | 25.74 | 25.01 | 6701847 |
| 1743547200 | 25.55 | 0.18 | 0.71 | 25.25 | 25.645 | 25.065 | 7743792 |
| 1743460800 | 25.37 | 0.3 | 1.20 | 24.89 | 25.51 | 24.8258 | 11029745 |
| 1743201600 | 25.07 | -0.27 | -1.07 | 25.35 | 25.56 | 24.925 | 6909634 |
| 1743115200 | 25.34 | -0.36 | -1.40 | 25.63 | 25.79 | 25.265 | 9956651 |
| 1743028800 | 25.7 | 0.01 | 0.04 | 25.96 | 26.24 | 25.64 | 8547459 |
| 1742942400 | 25.69 | 0.09 | 0.35 | 25.76 | 26.07 | 25.54 | 9032180 |
| 1742856000 | 25.6 | 0.86 | 3.48 | 25.11 | 25.68 | 24.95 | 16666321 |
| 1742596800 | 24.74 | -0.25 | -1.00 | 24.82 | 25.005 | 24.515 | 56966041 |
| 1742510400 | 24.99 | -0.09 | -0.36 | 24.89 | 25.34 | 24.72 | 16371443 |
| 1742424000 | 25.08 | 0.08 | 0.32 | 25.09 | 25.43 | 25.03 | 9792116 |
| 1742337600 | 25 | -0.22 | -0.87 | 25.38 | 25.48 | 24.625 | 12605471 |
| 1742251200 | 25.22 | 0.15 | 0.60 | 25.16 | 25.39 | 25.07 | 8334835 |
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
