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 | 0.9834 | 4.23879310345 | 23.2 | 24.4 | 23.2 | 723 | 23.71623185 | SP |
| 4 | 0.3834 | 1.61092436975 | 23.8 | 24.4 | 22.89 | 372 | 23.43207624 | SP |
| 12 | 0.9834 | 4.23879310345 | 23.2 | 24.99 | 22.89 | 711 | 23.55057707 | SP |
| 26 | 3.7834 | 18.5460784314 | 20.4 | 24.99 | 19.8357 | 731 | 22.52559189 | SP |
| 52 | 4.6234 | 23.6370143149 | 19.56 | 24.99 | 19.27 | 470 | 22.11637293 | SP |
| 156 | -87.9066 | -78.4250156125 | 112.09 | 112.09 | 17.23 | 306 | 21.32290878 | SP |
| 260 | -87.9066 | -78.4250156125 | 112.09 | 112.09 | 17.23 | 182 | 21.32290878 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 24.1834 | 0.14 | 0.57 | 24.28 | 24.28 | 24.1834 | 58 |
| 1732663800 | 24.0469 | 0.13 | 0.53 | 23.96 | 24.0469 | 23.96 | 15 |
| 1732577400 | 23.9212 | 0.29 | 1.24 | 24.4 | 24.4 | 23.9208 | 2141 |
| 1732318200 | 23.6272 | 0.14 | 0.59 | 23.6272 | 23.6272 | 23.6272 | 7 |
| 1732231800 | 23.4875 | 0.21 | 0.89 | 24.12 | 24.12 | 23.4875 | 921 |
| 1732145400 | 23.28 | 0.06 | 0.24 | 23.2 | 23.28 | 23.2 | 533 |
| 1732059000 | 23.2233 | 0.06 | 0.27 | 23.2233 | 23.2233 | 23.2233 | 41 |
| 1731972600 | 23.1599 | 0.15 | 0.63 | 22.98 | 23.1599 | 22.98 | 2201 |
| 1731713400 | 23.0142 | 0.1 | 0.45 | 23.0142 | 23.0142 | 23.0142 | 124 |
| 1731627000 | 22.9108 | -0.23 | -0.99 | 22.9108 | 22.9108 | 22.9108 | 48 |
| 1731540600 | 23.1399 | 0.04 | 0.18 | 23.3 | 23.3 | 23.1399 | 45 |
| 1731454200 | 23.0972 | -0.31 | -1.33 | 23.91 | 23.91 | 23.0972 | 176 |
| 1731367800 | 23.4097 | -0.09 | -0.37 | 23.4 | 23.4097 | 23.4 | 73 |
| 1731108600 | 23.4963 | 0.29 | 1.24 | 23.33 | 23.4963 | 23.33 | 115 |
| 1731022200 | 23.2078 | 0.19 | 0.82 | 23.27 | 23.27 | 23.2078 | 161 |
| 1730935800 | 23.0181 | -0.49 | -2.10 | 22.9 | 23.0181 | 22.89 | 525 |
| 1730849400 | 23.5129 | 0.27 | 1.15 | 23.13 | 23.5129 | 23.13 | 30 |
| 1730763000 | 23.2466 | 0.23 | 1.00 | 23.16 | 23.2466 | 23.16 | 34 |
| 1730500200 | 23.0163 | -0.31 | -1.32 | 23.46 | 23.46 | 23.0163 | 62 |
| 1730413800 | 23.3239 | -0.34 | -1.43 | 23.98 | 23.98 | 23.3239 | 106 |
| 1730327400 | 23.6633 | 0.09 | 0.38 | 23.8 | 23.8 | 23.6633 | 76 |
| 1730241000 | 23.5748 | -0.31 | -1.29 | 23.63 | 23.63 | 23.5748 | 47 |
| 1730154600 | 23.8829 | 0.11 | 0.48 | 23.9 | 23.9 | 23.8829 | 69 |
| 1729895400 | 23.7686 | -0.14 | -0.60 | 24.07 | 24.07 | 23.7686 | 47 |
| 1729809000 | 23.9117 | -0.03 | -0.13 | 23.99 | 23.99 | 23.9117 | 42 |
| 1729722600 | 23.9423 | 0.18 | 0.77 | 23.97 | 23.97 | 23.9423 | 8 |
| 1729636200 | 23.7603 | 0.03 | 0.15 | 23.7603 | 23.7603 | 23.7603 | 97 |
| 1729549800 | 23.7256 | -0.4 | -1.68 | 24.13 | 24.13 | 23.7256 | 50 |
| 1729290600 | 24.13 | 0.23 | 0.96 | 24.665 | 24.665 | 24.02 | 137 |
| 1729204200 | 23.9012 | -0.17 | -0.69 | 23.87 | 23.92 | 23.84 | 9186 |
| 1729117800 | 24.0663 | 0.17 | 0.72 | 24.05 | 24.0663 | 24.05 | 252 |
| 1729031400 | 23.8954 | 0.35 | 1.47 | 23.93 | 23.93 | 23.8954 | 139 |
| 1728945000 | 23.5499 | 0.22 | 0.92 | 23.61 | 23.61 | 23.33 | 1100 |
| 1728685800 | 23.3342 | -0.01 | -0.05 | 23.58 | 23.58 | 23.06 | 2081 |
| 1728599400 | 23.3464 | 0.1 | 0.41 | 23.24 | 24.86 | 23.24 | 9188 |
| 1728513000 | 23.25 | 0.1 | 0.44 | 24.18 | 24.18 | 23.24 | 729 |
| 1728426600 | 23.1484 | -0.08 | -0.36 | 23.44 | 23.44 | 23.1484 | 620 |
| 1728340200 | 23.2327 | -0.22 | -0.92 | 23.63 | 23.63 | 23.2327 | 647 |
| 1728081000 | 23.4481 | -0.03 | -0.14 | 23.46 | 23.46 | 23.4481 | 31 |
| 1727994600 | 23.4805 | -0.26 | -1.10 | 23.56 | 23.56 | 23.48 | 951 |
| 1727908200 | 23.7417 | -0.11 | -0.45 | 23.77 | 23.77 | 23.66 | 367 |
| 1727821800 | 23.8501 | 0.08 | 0.34 | 24.06 | 24.06 | 23.8501 | 28 |
| 1727735400 | 23.7692 | -0.02 | -0.07 | 23.84 | 23.84 | 23.7 | 1678 |
| 1727476200 | 23.7865 | 0.14 | 0.58 | 23.84 | 23.84 | 23.7865 | 15 |
| 1727389800 | 23.6497 | -0.33 | -1.39 | 23.91 | 23.91 | 23.6497 | 1059 |
| 1727303400 | 23.9834 | -0.15 | -0.64 | 23.93 | 23.9834 | 23.93 | 30 |
| 1727217000 | 24.1367 | -0.06 | -0.25 | 24.62 | 24.62 | 24.08 | 124 |
| 1727130600 | 24.196 | 0.24 | 1.00 | 23.95 | 24.196 | 23.95 | 3 |
| 1726871400 | 23.9573 | -0 | -0.00 | 24.78 | 24.78 | 23.9 | 128 |
| 1726785000 | 23.9574 | -0 | -0.01 | 24.19 | 24.19 | 23.9299 | 210 |
| 1726698600 | 23.9589 | -0.08 | -0.35 | 24.12 | 24.12 | 23.95 | 153 |
| 1726612200 | 24.0422 | -0.09 | -0.39 | 24.23 | 24.23 | 24.0422 | 63 |
| 1726525800 | 24.1356 | 0.07 | 0.29 | 24.99 | 24.99 | 24.1356 | 670 |
| 1726266600 | 24.0647 | 0.33 | 1.41 | 24.01 | 24.0647 | 24.01 | 40 |
| 1726180200 | 23.7309 | 0.15 | 0.64 | 23.79 | 23.79 | 23.7309 | 424 |
| 1726093800 | 23.5792 | 0.04 | 0.19 | 23.46 | 23.66 | 23.46 | 637 |
| 1726007400 | 23.5346 | 0.34 | 1.46 | 23.36 | 23.5346 | 23.36 | 1471 |
| 1725921000 | 23.1967 | -0.01 | -0.03 | 23.3 | 23.3 | 23.11 | 1841 |
| 1725661800 | 23.2041 | 0.02 | 0.09 | 23.2041 | 23.2041 | 23.2041 | 183 |
| 1725575400 | 23.1824 | -0.03 | -0.13 | 23.34 | 23.34 | 23.17 | 365 |
| 1725489000 | 23.212 | -0.02 | -0.09 | 23.2 | 23.34 | 23.2 | 339 |
| 1725402600 | 23.2321 | 0.06 | 0.26 | 23.11 | 23.2321 | 23.11 | 138 |
| 1725057000 | 23.1724 | 0.26 | 1.12 | 23.43 | 23.43 | 23.03 | 399 |
| 1724970600 | 22.9157 | -0.07 | -0.31 | 23.0292 | 23.1001 | 22.8 | 1475 |
| 1724884200 | 22.9865 | -0.08 | -0.36 | 23.14 | 23.18 | 22.93 | 9266 |
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
