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 | -0.3 | -1.3446884805 | 22.31 | 22.34 | 21.79 | 776746 | 22.01393383 | SP |
| 4 | 0.46 | 2.13457076566 | 21.55 | 22.69 | 21.46 | 760411 | 22.11077079 | SP |
| 12 | -0.62 | -2.7397260274 | 22.63 | 22.69 | 20.78 | 778816 | 21.96267731 | SP |
| 26 | -0.36 | -1.60929816719 | 22.37 | 23.6 | 20.78 | 819408 | 22.14469703 | SP |
| 52 | -0.51 | -2.26465364121 | 22.52 | 24.09 | 20.78 | 959763 | 22.60316625 | SP |
| 156 | -0.42 | -1.87249219795 | 22.43 | 30.635 | 20.78 | 2044746 | 24.9808275 | SP |
| 260 | 7.44 | 51.0638297872 | 14.57 | 30.635 | 10.41 | 2123293 | 21.7064814 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 22.01 | 0.02 | 0.09 | 22 | 22.1262 | 21.9761 | 855524 |
| 1738193400 | 21.99 | 0.04 | 0.18 | 21.93 | 22.07 | 21.92 | 1145792 |
| 1738107000 | 21.95 | 0.02 | 0.09 | 21.96 | 21.975 | 21.845 | 414044 |
| 1738020600 | 21.93 | -0.34 | -1.53 | 22.09 | 22.11 | 21.79 | 937470 |
| 1737761400 | 22.27 | -0.07 | -0.31 | 22.31 | 22.34 | 22.1715 | 530900 |
| 1737675000 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1737588600 | 22.34 | -0.02 | -0.09 | 22.34 | 22.395 | 22.298 | 673621 |
| 1737502200 | 22.36 | -0.11 | -0.49 | 22.29 | 22.385 | 22.25 | 648768 |
| 1737156600 | 22.47 | -0.1 | -0.44 | 22.42 | 22.57 | 22.37 | 689679 |
| 1737070200 | 22.57 | -0.1 | -0.44 | 22.56 | 22.59 | 22.385 | 737558 |
| 1736983800 | 22.67 | 0.36 | 1.61 | 22.43 | 22.69 | 22.42 | 936718 |
| 1736897400 | 22.31 | -0.01 | -0.04 | 22.23 | 22.31 | 22.21 | 449371 |
| 1736811000 | 22.32 | 0.16 | 0.72 | 22.25 | 22.38 | 22.22 | 1265416 |
| 1736551800 | 22.16 | 0.58 | 2.69 | 22.25 | 22.3 | 21.975 | 1059660 |
| 1736379000 | 21.58 | -0.04 | -0.19 | 21.66 | 21.678 | 21.5 | 392719 |
| 1736292600 | 21.62 | 0.1 | 0.46 | 21.63 | 21.695 | 21.61 | 755419 |
| 1736206200 | 21.52 | 0.04 | 0.19 | 21.62 | 21.7197 | 21.49 | 678425 |
| 1735947000 | 21.48 | -0.11 | -0.51 | 21.55 | 21.55 | 21.46 | 755899 |
| 1735860600 | 21.59 | 0.21 | 0.98 | 21.55 | 21.71 | 21.55 | 951526 |
| 1735687800 | 21.38 | 0.11 | 0.52 | 21.27 | 21.3897 | 21.265 | 766675 |
| 1735601400 | 21.27 | 0.19 | 0.90 | 21.35 | 21.42 | 21.24 | 902384 |
| 1735342200 | 21.08 | 0.1 | 0.48 | 21.13 | 21.16 | 21.035 | 1418373 |
| 1735255800 | 20.98 | -0.06 | -0.29 | 21.05 | 21.0951 | 20.965 | 1132937 |
| 1735077840 | 21.04 | 0.12 | 0.57 | 21.02 | 21.095 | 20.995 | 549518 |
| 1734996600 | 20.92 | -1.1 | -5.00 | 20.87 | 20.92 | 20.78 | 1387168 |
| 1734737400 | 22.02 | 0.16 | 0.73 | 21.87 | 22.0665 | 21.81 | 1489018 |
| 1734651000 | 21.86 | -0.02 | -0.09 | 22.02 | 22.05 | 21.855 | 2166518 |
| 1734564600 | 21.88 | -0.2 | -0.91 | 22.1 | 22.19 | 21.87 | 1324373 |
| 1734478200 | 22.08 | -0.15 | -0.67 | 22.05 | 22.1 | 21.93 | 381279 |
| 1734391800 | 22.23 | -0.12 | -0.54 | 22.33 | 22.35 | 22.225 | 825768 |
| 1734132600 | 22.35 | -0.01 | -0.04 | 22.35 | 22.42 | 22.32 | 1012222 |
| 1734046200 | 22.36 | -0.09 | -0.40 | 22.3 | 22.4 | 22.19 | 357850 |
| 1733959800 | 22.45 | 0.28 | 1.26 | 22.32 | 22.49 | 22.31 | 529730 |
| 1733873400 | 22.17 | 0.05 | 0.23 | 22.13 | 22.26 | 22.125 | 860113 |
| 1733787000 | 22.12 | 0.21 | 0.96 | 22.16 | 22.27 | 22.12 | 679620 |
| 1733527800 | 21.91 | -0.17 | -0.77 | 21.94 | 21.9901 | 21.855 | 438193 |
| 1733441400 | 22.08 | -0.03 | -0.14 | 22.11 | 22.1701 | 22.02 | 404105 |
| 1733355000 | 22.11 | -0.12 | -0.54 | 22.27 | 22.28 | 22.04 | 837139 |
| 1733268600 | 22.23 | 0.25 | 1.14 | 22.17 | 22.2904 | 22.1 | 482273 |
| 1733182200 | 21.98 | -0.16 | -0.72 | 22.07 | 22.09 | 21.925 | 563042 |
| 1732917840 | 22.14 | 0.02 | 0.09 | 22.22 | 22.275 | 22.11 | 418979 |
| 1732750200 | 22.12 | -0.12 | -0.54 | 22.16 | 22.28 | 22.04 | 560696 |
| 1732663800 | 22.24 | 0 | 0.00 | 22.36 | 22.49 | 22.12 | 1010486 |
| 1732577400 | 22.24 | -0.32 | -1.42 | 22.38 | 22.46 | 22.19 | 596668 |
| 1732318200 | 22.56 | 0.02 | 0.09 | 22.41 | 22.625 | 22.385 | 527620 |
| 1732231800 | 22.54 | 0.16 | 0.71 | 22.57 | 22.57 | 22.4 | 615561 |
| 1732145400 | 22.38 | -0.01 | -0.04 | 22.46 | 22.49 | 22.33 | 488240 |
| 1732059000 | 22.39 | 0.07 | 0.31 | 22.38 | 22.4433 | 22.26 | 763704 |
| 1731972600 | 22.32 | 0.5 | 2.29 | 22.02 | 22.36 | 22.02 | 644407 |
| 1731713400 | 21.82 | -0.11 | -0.50 | 21.98 | 22.08 | 21.8 | 457998 |
| 1731627000 | 21.93 | -0.02 | -0.09 | 22.12 | 22.12 | 21.89 | 617001 |
| 1731540600 | 21.95 | -0.07 | -0.32 | 21.94 | 22.06 | 21.775 | 647236 |
| 1731454200 | 22.02 | -0.12 | -0.54 | 22.22 | 22.24 | 22.01 | 602188 |
| 1731367800 | 22.14 | -0.36 | -1.60 | 22.22 | 22.22 | 22.0699 | 1265161 |
| 1731108600 | 22.5 | -0.35 | -1.53 | 22.63 | 22.66 | 22.43 | 453301 |
| 1731022200 | 22.85 | 0.23 | 1.02 | 22.68 | 22.9 | 22.595 | 1463283 |
| 1730935800 | 22.62 | -0.25 | -1.09 | 22.36 | 22.735 | 22.33 | 805022 |
| 1730849400 | 22.87 | 0.14 | 0.62 | 22.86 | 22.93 | 22.75 | 499945 |
| 1730763000 | 22.73 | 0.38 | 1.70 | 22.64 | 22.74 | 22.6 | 601170 |
| 1730500200 | 22.35 | -0.24 | -1.06 | 22.67 | 22.71 | 22.35 | 654950 |
| 1730413800 | 22.59 | 0.15 | 0.67 | 22.43 | 22.615 | 22.33 | 1142283 |
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
