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 | -3.31 | -15.9058145123 | 20.81 | 20.83 | 17.45 | 13164345 | 19.51260486 | SP |
| 4 | -5.25 | -23.0769230769 | 22.75 | 23.085 | 17.45 | 10072682 | 20.54915385 | SP |
| 12 | -9.32 | -34.750186428 | 26.82 | 27.88 | 17.45 | 9582101 | 22.85466773 | SP |
| 26 | 0.23 | 1.33178922988 | 17.27 | 27.88 | 16.735 | 10290918 | 22.18758347 | SP |
| 52 | -15.8 | -47.4474474474 | 33.3 | 33.79 | 16.11 | 10533750 | 24.09656998 | SP |
| 156 | -7.03 | -28.658785161 | 24.53 | 33.79 | 9.4796 | 10681287 | 19.80102112 | SP |
| 260 | -23.38 | -57.1917808219 | 40.88 | 44.29 | 9.4796 | 10395636 | 20.84608667 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 17.57 | -1.82 | -9.39 | 18.43 | 18.4899 | 17.23 | 13161788 |
| 1741390200 | 19.39 | -0.48 | -2.42 | 19.88 | 20.3374 | 19.28 | 14571850 |
| 1741303800 | 19.87 | -0.32 | -1.58 | 20.06 | 20.425 | 19.5803 | 7905483 |
| 1741217400 | 20.19 | 0.81 | 4.18 | 20.04 | 20.22 | 19.5399 | 9879515 |
| 1741131000 | 19.38 | 0.17 | 0.88 | 18.47 | 19.85 | 18.1799 | 14091158 |
| 1741044600 | 19.21 | -0.33 | -1.69 | 20.81 | 20.83 | 18.98 | 19373718 |
| 1740785400 | 19.54 | 0.21 | 1.09 | 19 | 19.77 | 18.8 | 11189797 |
| 1740699000 | 19.33 | -0.24 | -1.23 | 20 | 20.0385 | 19.15 | 10638775 |
| 1740612600 | 19.57 | -0.85 | -4.16 | 19.86 | 20.5 | 19.05 | 17929660 |
| 1740526200 | 20.42 | -1.39 | -6.37 | 20.66 | 20.67 | 19.88 | 20234304 |
| 1740439800 | 21.81 | -0.15 | -0.68 | 22.13 | 22.23 | 21.72 | 7245092 |
| 1740180600 | 21.96 | -0.92 | -4.02 | 23.01 | 23.085 | 21.94 | 10120594 |
| 1740094200 | 22.88 | 0.56 | 2.51 | 22.72 | 22.955 | 22.47 | 5206235 |
| 1740007800 | 22.32 | 0.47 | 2.15 | 22.39 | 22.465 | 22.14 | 5382770 |
| 1739921400 | 21.85 | -0.77 | -3.40 | 22.4 | 22.445 | 21.63 | 7744907 |
| 1739575800 | 22.62 | 0.24 | 1.07 | 22.47 | 23.04 | 22.375 | 5830324 |
| 1739489400 | 22.38 | -0.18 | -0.80 | 22.3 | 22.43 | 22.12 | 7095422 |
| 1739403000 | 22.56 | 0.42 | 1.90 | 22.02 | 22.7267 | 21.96 | 6790069 |
| 1739316600 | 22.14 | -0.52 | -2.29 | 22.54 | 22.645 | 22.04 | 5081077 |
| 1739230200 | 22.66 | 0.38 | 1.71 | 22.75 | 22.815 | 22.53 | 5070199 |
| 1738971000 | 22.28 | -0.27 | -1.20 | 23.24 | 23.35 | 22.235 | 11075051 |
| 1738884600 | 22.55 | -0.15 | -0.66 | 22.89 | 23.0499 | 22.25 | 8644496 |
| 1738798200 | 22.7 | -0.3 | -1.30 | 23 | 23.11 | 22.45 | 6869918 |
| 1738711800 | 23 | -0.59 | -2.50 | 23.11 | 23.5001 | 22.81 | 11205511 |
| 1738625400 | 23.59 | -1 | -4.07 | 22.08 | 23.83 | 22.0098 | 14284210 |
| 1738366200 | 24.59 | -0.87 | -3.42 | 25.39 | 25.745 | 24.56 | 8819060 |
| 1738279800 | 25.46 | 0.15 | 0.59 | 25.47 | 25.87 | 25.42 | 7914536 |
| 1738193400 | 25.31 | 0.77 | 3.14 | 24.8 | 25.4599 | 24.59 | 7444439 |
| 1738107000 | 24.54 | -0.01 | -0.04 | 24.9 | 25.19 | 24.54 | 7367227 |
| 1738020600 | 24.55 | -0.89 | -3.50 | 24.43 | 24.8299 | 23.945 | 13379609 |
| 1737761400 | 25.44 | 0.12 | 0.47 | 25.6 | 26.0599 | 25.42 | 9558225 |
| 1737675000 | 25.32 | 0 | 0.00 | 25.32 | 25.32 | 25.32 | 0 |
| 1737588600 | 25.32 | -0.49 | -1.90 | 25.41 | 25.55 | 25.09 | 7200380 |
| 1737502200 | 25.81 | 0.32 | 1.26 | 25.56 | 26.1 | 24.9581 | 11312308 |
| 1737156600 | 25.49 | 1.08 | 4.42 | 25.03 | 25.83 | 24.91 | 10387625 |
| 1737070200 | 24.41 | 0.19 | 0.78 | 24.19 | 24.48 | 23.64 | 6618107 |
| 1736983800 | 24.22 | 0.78 | 3.33 | 24 | 24.53 | 23.985 | 6538252 |
| 1736897400 | 23.44 | 0.7 | 3.08 | 23.53 | 23.66 | 23.17 | 5833175 |
| 1736811000 | 22.74 | -0.31 | -1.34 | 22.11 | 22.8 | 21.695 | 9793569 |
| 1736551800 | 23.05 | 0.21 | 0.92 | 22.99 | 23.33 | 22.43 | 7372785 |
| 1736379000 | 22.84 | -0.6 | -2.56 | 23.21 | 23.37 | 22.4701 | 7117255 |
| 1736292600 | 23.44 | -1.49 | -5.98 | 24.58 | 24.5997 | 23.3699 | 10359427 |
| 1736206200 | 24.93 | 0.93 | 3.88 | 24.14 | 25.08 | 24.1001 | 8521404 |
| 1735947000 | 24 | 0.26 | 1.10 | 23.67 | 24.1899 | 23.57 | 6184422 |
| 1735860600 | 23.74 | 0.96 | 4.21 | 23.56 | 23.905 | 23.4 | 9460780 |
| 1735687800 | 22.78 | -0.21 | -0.91 | 23.35 | 23.47 | 22.71 | 6857055 |
| 1735601400 | 22.99 | -0.07 | -0.30 | 22.62 | 23.1301 | 22.19 | 9924219 |
| 1735342200 | 23.06 | -0.27 | -1.16 | 23.54 | 23.54 | 22.74 | 11008417 |
| 1735255800 | 23.33 | -0.92 | -3.79 | 23.37 | 23.62 | 23.24 | 6895213 |
| 1735077840 | 24.25 | 1.51 | 6.64 | 23.71 | 24.3101 | 23.62 | 8575481 |
| 1734996600 | 22.74 | -1.99 | -8.05 | 23.36 | 23.4 | 22.575 | 12618799 |
| 1734737400 | 24.73 | 0.01 | 0.04 | 24.41 | 25.115 | 24.35 | 11992862 |
| 1734651000 | 24.72 | -1.08 | -4.19 | 26.29 | 26.415 | 24.51 | 14194343 |
| 1734564600 | 25.8 | -1.62 | -5.91 | 26.86 | 26.98 | 25.68 | 11738162 |
| 1734478200 | 27.42 | 0.23 | 0.85 | 27.73 | 27.88 | 27.17 | 7803228 |
| 1734391800 | 27.19 | 1.1 | 4.22 | 26.82 | 27.75 | 26.77 | 11182967 |
| 1734132600 | 26.09 | 0.41 | 1.60 | 25.84 | 26.2496 | 25.64 | 6319624 |
| 1734046200 | 25.68 | -0.41 | -1.57 | 26.1 | 26.41 | 25.5195 | 6358753 |
| 1733959800 | 26.09 | 1.28 | 5.16 | 25.39 | 26.195 | 25.35 | 9240320 |
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
