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 | 0.135 | 0.589133755182 | 22.915 | 23.39 | 22.72 | 78813 | 23.08564247 | SP |
| 4 | 0.59 | 2.62689225289 | 22.46 | 23.39 | 22.34 | 37879 | 22.91356323 | SP |
| 12 | 0.08 | 0.348280365694 | 22.97 | 23.49 | 22.34 | 33382 | 22.99270889 | SP |
| 26 | 0.17 | 0.743006993007 | 22.88 | 23.8 | 22.34 | 35035 | 23.17942588 | SP |
| 52 | 0.99 | 4.48776065277 | 22.06 | 24.51 | 21.82 | 28950 | 22.90892511 | SP |
| 156 | -1.82 | -7.31805388018 | 24.87 | 26.01 | 19.44 | 26502 | 22.14801933 | SP |
| 260 | -2.72 | -10.5549088087 | 25.77 | 28.51 | 19.44 | 22749 | 23.2662669 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 23.05 | -0.14 | -0.60 | 23.27 | 23.27 | 22.91 | 10350 |
| 1738884600 | 23.19 | 0.17 | 0.72 | 23.35 | 23.39 | 22.9801 | 261023 |
| 1738798200 | 23.025 | 0.16 | 0.72 | 23.01 | 23.09 | 22.9497 | 14932 |
| 1738711800 | 22.86 | 0 | 0.02 | 22.84 | 23.07 | 22.7841 | 79911 |
| 1738625400 | 22.855 | -0.04 | -0.15 | 22.74 | 23 | 22.72 | 23690 |
| 1738366200 | 22.89 | -0.04 | -0.17 | 22.915 | 23.045 | 22.79 | 14511 |
| 1738279800 | 22.93 | 0.13 | 0.59 | 22.83 | 23.09 | 22.83 | 16228 |
| 1738193400 | 22.796 | -0.02 | -0.08 | 22.83 | 23.01 | 22.74 | 72966 |
| 1738107000 | 22.815 | -0.01 | -0.06 | 22.81 | 23.0125 | 22.7001 | 24582 |
| 1738020600 | 22.8279 | 0.17 | 0.74 | 22.71 | 22.92 | 22.67 | 14464 |
| 1737761400 | 22.66 | -0.07 | -0.33 | 22.62 | 22.7788 | 22.62 | 12164 |
| 1737675000 | 22.7347 | 0 | 0.00 | 22.7347 | 22.7347 | 22.7347 | 0 |
| 1737588600 | 22.7347 | -0.02 | -0.09 | 22.78 | 22.85 | 22.6705 | 7988 |
| 1737502200 | 22.755 | 0.16 | 0.71 | 22.67 | 22.8288 | 22.58 | 32068 |
| 1737156600 | 22.5953 | -0 | -0.02 | 22.6 | 22.67 | 22.53 | 14022 |
| 1737070200 | 22.6 | 0.01 | 0.02 | 22.55 | 22.73 | 22.5112 | 7456 |
| 1736983800 | 22.595 | 0.16 | 0.74 | 22.61 | 22.65 | 22.5301 | 12707 |
| 1736897400 | 22.43 | 0.02 | 0.09 | 22.42 | 22.4999 | 22.36 | 6851 |
| 1736811000 | 22.41 | -0.04 | -0.16 | 22.43 | 22.63 | 22.34 | 29697 |
| 1736551800 | 22.4451 | -0.09 | -0.40 | 22.46 | 22.57 | 22.37 | 36553 |
| 1736379000 | 22.5352 | -0.13 | -0.59 | 22.57 | 22.611 | 22.43 | 13055 |
| 1736292600 | 22.67 | -0.07 | -0.31 | 22.75 | 22.75 | 22.48 | 14868 |
| 1736206200 | 22.74 | 0.15 | 0.66 | 22.74 | 22.7699 | 22.54 | 20502 |
| 1735947000 | 22.5903 | 0.02 | 0.07 | 22.56 | 22.68 | 22.5209 | 11345 |
| 1735860600 | 22.5747 | 0.01 | 0.02 | 22.7 | 22.71 | 22.44 | 7780 |
| 1735687800 | 22.5695 | 0.06 | 0.26 | 22.75 | 22.87 | 22.43 | 33996 |
| 1735601400 | 22.51 | -0.3 | -1.34 | 22.56 | 22.6899 | 22.51 | 51620 |
| 1735342200 | 22.8147 | -0.04 | -0.18 | 22.85 | 22.9193 | 22.73 | 20477 |
| 1735255800 | 22.8555 | -0.03 | -0.12 | 22.85 | 22.93 | 22.78 | 10031 |
| 1735077840 | 22.8832 | 0.08 | 0.33 | 22.695 | 22.92 | 22.695 | 4986 |
| 1734996600 | 22.8075 | -0.07 | -0.32 | 22.88 | 22.89 | 22.7049 | 32224 |
| 1734737400 | 22.88 | 0.15 | 0.65 | 22.81 | 22.9 | 22.6772 | 37776 |
| 1734651000 | 22.7318 | -0.21 | -0.91 | 22.82 | 22.82 | 22.6 | 39634 |
| 1734564600 | 22.94 | -0.09 | -0.39 | 23.31 | 23.31 | 22.735 | 71328 |
| 1734478200 | 23.0297 | 0 | 0.02 | 23.03 | 23.1297 | 22.98 | 34960 |
| 1734391800 | 23.025 | -0.03 | -0.11 | 23.07 | 23.1 | 22.9501 | 31909 |
| 1734132600 | 23.05 | -0.09 | -0.39 | 23.14 | 23.16 | 23.01 | 27293 |
| 1734046200 | 23.14 | -0.06 | -0.24 | 23.17 | 23.2 | 23.08 | 7688 |
| 1733959800 | 23.195 | -0.08 | -0.32 | 23.34 | 23.3837 | 23.1151 | 32426 |
| 1733873400 | 23.27 | -0.03 | -0.13 | 23.24 | 23.49 | 23.12 | 35074 |
| 1733787000 | 23.3 | -0.04 | -0.15 | 23.33 | 23.4 | 23.27 | 19432 |
| 1733527800 | 23.335 | 0.07 | 0.28 | 23.3 | 23.4 | 23.2701 | 11465 |
| 1733441400 | 23.27 | 0.09 | 0.39 | 23.23 | 23.36 | 23.09 | 24673 |
| 1733355000 | 23.18 | -0.13 | -0.56 | 23.15 | 23.3199 | 23.15 | 16270 |
| 1733268600 | 23.31 | 0.12 | 0.52 | 23.18 | 23.46 | 23.18 | 177520 |
| 1733182200 | 23.19 | -0.01 | -0.03 | 23.07 | 23.25 | 23.0501 | 7253 |
| 1732917840 | 23.1965 | 0.07 | 0.29 | 23.24 | 23.24 | 23.19 | 2934 |
| 1732750200 | 23.13 | -0.04 | -0.15 | 23.09 | 23.22 | 23.06 | 8629 |
| 1732663800 | 23.165 | -0.09 | -0.37 | 23.21 | 23.2338 | 23.09 | 15961 |
| 1732577400 | 23.25 | 0.22 | 0.96 | 23.18 | 23.25 | 23.08 | 190952 |
| 1732318200 | 23.03 | -0.11 | -0.48 | 23.04 | 23.1399 | 23.01 | 16550 |
| 1732231800 | 23.14 | 0.07 | 0.30 | 23.09 | 23.14 | 22.911 | 11109 |
| 1732145400 | 23.07 | 0.22 | 0.96 | 23.04 | 23.07 | 22.8602 | 7557 |
| 1732059000 | 22.85 | -0.1 | -0.44 | 22.9 | 23.24 | 22.8318 | 51428 |
| 1731972600 | 22.95 | 0.05 | 0.22 | 22.91 | 22.95 | 22.66 | 15723 |
| 1731713400 | 22.9 | -0.12 | -0.52 | 22.97 | 22.97 | 22.8217 | 4367 |
| 1731627000 | 23.02 | -0.02 | -0.09 | 23.11 | 23.11 | 22.8901 | 21161 |
| 1731540600 | 23.04 | 0.01 | 0.06 | 23.18 | 23.18 | 22.86 | 35624 |
| 1731454200 | 23.0273 | -0.16 | -0.67 | 23.14 | 23.24 | 22.98 | 16225 |
| 1731367800 | 23.1835 | 0.06 | 0.25 | 23.12 | 23.26 | 22.88 | 87364 |
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
