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 | 0 | 24.87 | 24.94 | 24.8301 | 21431 | 24.90045756 | SP |
| 4 | 0.12 | 0.484848484848 | 24.75 | 24.94 | 24.67 | 22861 | 24.8143112 | SP |
| 12 | -0.06 | -0.240673886883 | 24.93 | 24.9599 | 24.47 | 20515 | 24.74376797 | SP |
| 26 | -0.1 | -0.400480576692 | 24.97 | 25.14 | 24.47 | 17362 | 24.83213843 | SP |
| 52 | 0 | 0 | 24.87 | 25.14 | 24.39 | 23641 | 24.75839968 | SP |
| 156 | -0.21 | -0.837320574163 | 25.08 | 25.14 | 23.67 | 20020 | 24.80759212 | SP |
| 260 | -0.21 | -0.837320574163 | 25.08 | 25.14 | 23.67 | 20020 | 24.80759212 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 24.8701 | -0.06 | -0.22 | 24.86 | 24.88 | 24.86 | 12837 |
| 1740785400 | 24.9251 | 0.02 | 0.10 | 24.92 | 24.93 | 24.891 | 12883 |
| 1740699000 | 24.9003 | -0.01 | -0.06 | 24.89 | 24.94 | 24.8729 | 46638 |
| 1740612600 | 24.915 | 0.02 | 0.10 | 24.8988 | 24.9159 | 24.85 | 17738 |
| 1740526200 | 24.89 | 0.06 | 0.24 | 24.87 | 24.9 | 24.8301 | 17057 |
| 1740439800 | 24.83 | -0 | -0.00 | 24.8 | 24.85 | 24.7701 | 22700 |
| 1740180600 | 24.8303 | 0.05 | 0.18 | 24.8 | 24.86 | 24.76 | 26628 |
| 1740094200 | 24.785 | 0.02 | 0.06 | 24.7723 | 24.82 | 24.7723 | 16692 |
| 1740007800 | 24.77 | 0.03 | 0.12 | 24.7499 | 24.78 | 24.72 | 9928 |
| 1739921400 | 24.74 | -0.04 | -0.16 | 24.7561 | 24.7871 | 24.73 | 39170 |
| 1739575800 | 24.78 | 0.02 | 0.08 | 24.77 | 24.7998 | 24.755 | 42812 |
| 1739489400 | 24.7599 | 0.05 | 0.22 | 24.71 | 24.7599 | 24.67 | 23181 |
| 1739403000 | 24.705 | -0.07 | -0.28 | 24.6894 | 24.72 | 24.6842 | 11417 |
| 1739316600 | 24.775 | -0.02 | -0.06 | 24.7642 | 24.79 | 24.75 | 22782 |
| 1739230200 | 24.79 | -0.02 | -0.06 | 24.79 | 24.82 | 24.75 | 27774 |
| 1738971000 | 24.805 | -0.03 | -0.12 | 24.81 | 24.82 | 24.79 | 13856 |
| 1738884600 | 24.8343 | 0.01 | 0.04 | 24.8228 | 24.84 | 24.8101 | 20578 |
| 1738798200 | 24.825 | 0.04 | 0.18 | 24.81 | 24.86 | 24.81 | 18733 |
| 1738711800 | 24.78 | 0.01 | 0.04 | 24.75 | 24.7899 | 24.75 | 32719 |
| 1738625400 | 24.7699 | -0.02 | -0.09 | 24.78 | 24.78 | 24.76 | 16958 |
| 1738366200 | 24.7912 | -0.02 | -0.08 | 24.8 | 24.82 | 24.785 | 6781 |
| 1738279800 | 24.8099 | 0.04 | 0.18 | 24.8 | 24.83 | 24.79 | 22514 |
| 1738193400 | 24.765 | -0.01 | -0.04 | 24.7799 | 24.85 | 24.73 | 14851 |
| 1738107000 | 24.775 | 0.01 | 0.04 | 24.76 | 24.78 | 24.69 | 47666 |
| 1738020600 | 24.7651 | 0.07 | 0.26 | 24.77 | 24.77 | 24.73 | 11683 |
| 1737761400 | 24.7 | 0.02 | 0.10 | 24.68 | 24.71 | 24.68 | 59701 |
| 1737675000 | 24.675 | 0 | 0.00 | 24.675 | 24.675 | 24.675 | 0 |
| 1737588600 | 24.675 | -0.01 | -0.04 | 24.69 | 24.7 | 24.66 | 123226 |
| 1737502200 | 24.685 | 0.02 | 0.08 | 24.59 | 24.69 | 24.59 | 4820 |
| 1737156600 | 24.665 | 0.03 | 0.12 | 24.64 | 24.73 | 24.64 | 13888 |
| 1737070200 | 24.635 | 0.04 | 0.14 | 24.615 | 24.6698 | 24.56 | 6280 |
| 1736983800 | 24.5999 | 0.05 | 0.20 | 24.61 | 24.62 | 24.52 | 17249 |
| 1736897400 | 24.5497 | -0.02 | -0.06 | 24.55 | 24.57 | 24.49 | 12611 |
| 1736811000 | 24.565 | -0.04 | -0.16 | 24.47 | 24.59 | 24.47 | 6951 |
| 1736551800 | 24.6049 | -0.05 | -0.18 | 24.6 | 24.6399 | 24.6 | 6041 |
| 1736379000 | 24.65 | -0.04 | -0.16 | 24.6501 | 24.68 | 24.611 | 10702 |
| 1736292600 | 24.69 | 0.01 | 0.04 | 24.7 | 24.7 | 24.64 | 10863 |
| 1736206200 | 24.6813 | -0 | -0.01 | 24.69 | 24.74 | 24.67 | 12010 |
| 1735947000 | 24.685 | 0.01 | 0.04 | 24.71 | 24.717 | 24.62 | 20736 |
| 1735860600 | 24.675 | 0.02 | 0.08 | 24.7 | 24.7 | 24.631 | 12629 |
| 1735687800 | 24.655 | -0.01 | -0.04 | 24.66 | 24.67 | 24.6406 | 5263 |
| 1735601400 | 24.665 | 0.05 | 0.20 | 24.63 | 24.68 | 24.63 | 15718 |
| 1735342200 | 24.615 | -0.01 | -0.02 | 24.64 | 24.645 | 24.59 | 24390 |
| 1735255800 | 24.62 | 0 | 0.00 | 24.61 | 24.64 | 24.6 | 9719 |
| 1735077840 | 24.62 | 0.01 | 0.02 | 24.57 | 24.62 | 24.57 | 25116 |
| 1734996600 | 24.615 | -0.07 | -0.28 | 24.6 | 24.63 | 24.6 | 45137 |
| 1734737400 | 24.6851 | 0.05 | 0.20 | 24.67 | 24.71 | 24.65 | 22019 |
| 1734651000 | 24.635 | -0.12 | -0.46 | 24.7 | 24.7 | 24.58 | 12936 |
| 1734564600 | 24.75 | -0.06 | -0.22 | 24.79 | 24.79 | 24.745 | 10521 |
| 1734478200 | 24.805 | -0.03 | -0.12 | 24.81 | 24.84 | 24.805 | 9215 |
| 1734391800 | 24.835 | 0.01 | 0.06 | 24.84 | 24.8499 | 24.83 | 23062 |
| 1734132600 | 24.8213 | -0.03 | -0.11 | 24.84 | 24.84 | 24.812 | 5820 |
| 1734046200 | 24.8479 | -0.06 | -0.23 | 24.9 | 24.9 | 24.84 | 15818 |
| 1733959800 | 24.905 | -0.03 | -0.12 | 24.94 | 24.9599 | 24.905 | 5009 |
| 1733873400 | 24.9348 | -0.02 | -0.06 | 24.93 | 24.9497 | 24.9108 | 7833 |
| 1733787000 | 24.95 | -0.02 | -0.08 | 24.96 | 24.97 | 24.93 | 24882 |
| 1733527800 | 24.97 | 0.04 | 0.16 | 24.96 | 24.99 | 24.94 | 16369 |
| 1733441400 | 24.9301 | -0.01 | -0.06 | 24.94 | 24.96 | 24.93 | 8923 |
| 1733355000 | 24.945 | 0.02 | 0.10 | 24.89 | 24.9599 | 24.86 | 27278 |
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
