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 | 0.04 | 0.160965794769 | 24.85 | 24.89 | 24.77 | 19193 | 24.85246918 | SP |
| 4 | 0.11 | 0.44390637611 | 24.78 | 24.91 | 24.61 | 17141 | 24.79416658 | SP |
| 12 | -0.05 | -0.200481154771 | 24.94 | 25.14 | 24.61 | 14685 | 24.92929017 | SP |
| 26 | 0.41 | 1.67483660131 | 24.48 | 25.14 | 24.39 | 13381 | 24.85999083 | SP |
| 52 | 0.44 | 1.79959100204 | 24.45 | 25.14 | 24.39 | 24929 | 24.81414116 | SP |
| 156 | -0.19 | -0.757575757576 | 25.08 | 25.14 | 23.67 | 19943 | 24.81464555 | SP |
| 260 | -0.19 | -0.757575757576 | 25.08 | 25.14 | 23.67 | 19943 | 24.81464555 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 24.89 | 0.02 | 0.06 | 24.87 | 24.9 | 24.83 | 15068 |
| 1732577400 | 24.875 | 0.03 | 0.12 | 24.8525 | 24.89 | 24.85 | 21876 |
| 1732318200 | 24.845 | 0 | 0.02 | 24.8435 | 24.86 | 24.8301 | 35536 |
| 1732231800 | 24.84 | -0.01 | -0.04 | 24.8479 | 24.85 | 24.82 | 6528 |
| 1732145400 | 24.85 | 0.01 | 0.02 | 24.83 | 24.86 | 24.77 | 18628 |
| 1732059000 | 24.845 | -0.06 | -0.22 | 24.85 | 24.86 | 24.8301 | 13397 |
| 1731972600 | 24.9 | 0.08 | 0.34 | 24.8 | 24.91 | 24.8 | 23117 |
| 1731713400 | 24.815 | 0.04 | 0.16 | 24.78 | 24.83 | 24.78 | 26393 |
| 1731627000 | 24.775 | -0.01 | -0.02 | 24.7876 | 24.82 | 24.775 | 8038 |
| 1731540600 | 24.78 | 0.02 | 0.06 | 24.78 | 24.82 | 24.76 | 16249 |
| 1731454200 | 24.765 | -0.05 | -0.20 | 24.7999 | 24.7999 | 24.75 | 5335 |
| 1731367800 | 24.815 | -0.01 | -0.02 | 24.76 | 24.8799 | 24.76 | 10095 |
| 1731108600 | 24.82 | 0.11 | 0.45 | 24.7899 | 24.82 | 24.7701 | 22189 |
| 1731022200 | 24.71 | 0.1 | 0.39 | 24.6601 | 24.71 | 24.6601 | 16860 |
| 1730935800 | 24.615 | -0.19 | -0.77 | 24.67 | 24.67 | 24.61 | 39689 |
| 1730849400 | 24.805 | 0.02 | 0.08 | 24.77 | 24.81 | 24.74 | 8759 |
| 1730763000 | 24.785 | 0.05 | 0.20 | 24.77 | 24.8 | 24.72 | 17126 |
| 1730500200 | 24.735 | -0.07 | -0.26 | 24.77 | 24.79 | 24.72 | 7818 |
| 1730413800 | 24.8 | 0 | 0.00 | 24.79 | 24.8194 | 24.75 | 12002 |
| 1730327400 | 24.8 | 0.01 | 0.02 | 24.78 | 24.82 | 24.73 | 24551 |
| 1730241000 | 24.7949 | -0.02 | -0.06 | 24.78 | 24.7949 | 24.73 | 8634 |
| 1730154600 | 24.81 | 0.01 | 0.06 | 24.8086 | 24.85 | 24.79 | 10361 |
| 1729895400 | 24.795 | 0 | 0.00 | 24.8097 | 24.835 | 24.79 | 7707 |
| 1729809000 | 24.7939 | 0.04 | 0.16 | 24.78 | 24.81 | 24.7301 | 19644 |
| 1729722600 | 24.755 | -0.12 | -0.46 | 24.81 | 24.84 | 24.73 | 10262 |
| 1729636200 | 24.87 | -0.04 | -0.16 | 24.86 | 24.8899 | 24.85 | 8787 |
| 1729549800 | 24.91 | -0.06 | -0.24 | 24.9373 | 24.96 | 24.9 | 16323 |
| 1729290600 | 24.97 | 0 | 0.00 | 24.9776 | 24.98 | 24.9544 | 9230 |
| 1729204200 | 24.97 | -0.01 | -0.04 | 24.9615 | 24.97 | 24.95 | 4057 |
| 1729117800 | 24.98 | 0.02 | 0.08 | 24.97 | 24.98 | 24.97 | 3193 |
| 1729031400 | 24.96 | 0.04 | 0.16 | 24.95 | 24.97 | 24.95 | 8233 |
| 1728945000 | 24.92 | -0.06 | -0.24 | 24.9 | 24.96 | 24.85 | 16089 |
| 1728685800 | 24.98 | 0 | 0.00 | 24.97 | 25 | 24.97 | 14571 |
| 1728599400 | 24.98 | 0.03 | 0.12 | 24.9537 | 24.99 | 24.9537 | 9816 |
| 1728513000 | 24.95 | -0.05 | -0.18 | 24.97 | 24.97 | 24.95 | 10537 |
| 1728426600 | 24.995 | 0.02 | 0.08 | 24.965 | 24.995 | 24.92 | 11674 |
| 1728340200 | 24.9757 | -0.01 | -0.06 | 24.9744 | 24.99 | 24.95 | 10140 |
| 1728081000 | 24.99 | -0.1 | -0.38 | 25.01 | 25.0199 | 24.986 | 8531 |
| 1727994600 | 25.085 | -0.01 | -0.02 | 25.06 | 25.0869 | 25.06 | 14558 |
| 1727908200 | 25.09 | 0 | 0.00 | 25.06 | 25.1 | 25.05 | 15166 |
| 1727821800 | 25.0897 | -0.02 | -0.09 | 25.07 | 25.1 | 25.06 | 18602 |
| 1727735400 | 25.1111 | -0.01 | -0.04 | 25.04 | 25.12 | 25.04 | 17878 |
| 1727476200 | 25.12 | 0.05 | 0.22 | 25.07 | 25.12 | 25.07 | 6106 |
| 1727389800 | 25.065 | 0.01 | 0.02 | 25.0304 | 25.07 | 25.03 | 23715 |
| 1727303400 | 25.06 | -0.01 | -0.04 | 25.07 | 25.1 | 25.049 | 29305 |
| 1727217000 | 25.07 | 0.01 | 0.04 | 25.04 | 25.07 | 25.04 | 52467 |
| 1727130600 | 25.0601 | -0.02 | -0.10 | 25.044 | 25.07 | 25.04 | 4917 |
| 1726871400 | 25.085 | -0 | -0.00 | 25.11 | 25.14 | 25.06 | 39231 |
| 1726785000 | 25.0857 | -0.02 | -0.08 | 25.08 | 25.12 | 25.0616 | 4269 |
| 1726698600 | 25.1049 | 0 | 0.02 | 25.0536 | 25.11 | 25.05 | 8244 |
| 1726612200 | 25.1 | -0.01 | -0.04 | 25.07 | 25.12 | 25.06 | 7868 |
| 1726525800 | 25.11 | 0.02 | 0.08 | 25.08 | 25.13 | 25.0518 | 17448 |
| 1726266600 | 25.09 | 0.04 | 0.14 | 25.09 | 25.13 | 25.07 | 12850 |
| 1726180200 | 25.055 | -0.01 | -0.02 | 25.03 | 25.055 | 25.0201 | 7163 |
| 1726093800 | 25.06 | -0.01 | -0.02 | 25.06 | 25.08 | 25.0557 | 18255 |
| 1726007400 | 25.065 | 0.04 | 0.14 | 25.02 | 25.09 | 25.02 | 7846 |
| 1725921000 | 25.03 | -0.01 | -0.02 | 25.02 | 25.05 | 25.02 | 14884 |
| 1725661800 | 25.035 | 0.02 | 0.08 | 25.02 | 25.035 | 25.01 | 2163 |
| 1725575400 | 25.015 | 0.03 | 0.10 | 25 | 25.015 | 24.9613 | 8005 |
| 1725489000 | 24.99 | 0.03 | 0.12 | 24.97 | 25 | 24.96 | 8913 |
| 1725402600 | 24.96 | -0.02 | -0.06 | 24.94 | 24.98 | 24.93 | 19284 |
| 1725057000 | 24.975 | -0.02 | -0.09 | 24.99 | 25 | 24.97 | 8676 |
| 1724970600 | 24.9971 | 0 | 0.01 | 24.98 | 25.0025 | 24.96 | 9709 |
| 1724884200 | 24.9955 | 0.01 | 0.02 | 24.98 | 25.05 | 24.97 | 31528 |
| 1724797800 | 24.99 | 0.01 | 0.02 | 24.96 | 25.01 | 24.96 | 9551 |
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
