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 | 1.32 | 5.34846029173 | 24.68 | 26 | 22.6 | 75383 | 23.92889442 | SP |
| 4 | 5.51 | 26.8911664226 | 20.49 | 26 | 19.406 | 36920 | 23.34873417 | SP |
| 12 | 3.89 | 17.5938489371 | 22.11 | 26 | 19.406 | 26494 | 22.59269055 | SP |
| 26 | 3.54 | 15.7613535174 | 22.46 | 30.37 | 19.406 | 20738 | 24.13493356 | SP |
| 52 | 3.87 | 17.4875734297 | 22.13 | 30.37 | 19.406 | 20934 | 25.24744957 | SP |
| 156 | -7.54 | -22.480620155 | 33.54 | 35.965 | 9.4572 | 27113 | 21.0734543 | SP |
| 260 | -7.58 | -22.5729600953 | 33.58 | 41.3029 | 6.432 | 33542 | 23.14170426 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 25.16 | 0.39 | 1.56 | 24.96 | 25.29 | 24.94 | 27723 |
| 1738798200 | 24.7733 | 0.78 | 3.27 | 24.45 | 24.79 | 24.3345 | 9017 |
| 1738711800 | 23.99 | 0.67 | 2.87 | 23.72 | 24.08 | 23.62 | 132350 |
| 1738625400 | 23.32 | -0.89 | -3.66 | 22.85 | 23.6399 | 22.6 | 133767 |
| 1738366200 | 24.2063 | -0.58 | -2.34 | 24.8 | 24.9527 | 24.1301 | 37089 |
| 1738279800 | 24.7862 | 0.73 | 3.03 | 24.68 | 25.18 | 24.5469 | 64691 |
| 1738193400 | 24.0567 | 0.02 | 0.10 | 24.12 | 24.35 | 23.8601 | 14721 |
| 1738107000 | 24.0321 | -0.23 | -0.96 | 24.09 | 24.11 | 23.655 | 16860 |
| 1738020600 | 24.2646 | 0.2 | 0.85 | 23.87 | 24.31 | 23.87 | 17841 |
| 1737761400 | 24.06 | 0.86 | 3.71 | 24.12 | 24.3 | 23.9105 | 49412 |
| 1737675000 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1737588600 | 23.2 | -0.03 | -0.13 | 23.48 | 23.48 | 23.15 | 15694 |
| 1737502200 | 23.23 | 1.46 | 6.73 | 22.75 | 23.29 | 22.6 | 22185 |
| 1737156600 | 21.7661 | 0.23 | 1.05 | 21.94 | 22.245 | 21.73 | 35062 |
| 1737070200 | 21.5401 | 0.58 | 2.77 | 21.31 | 21.68 | 21.1601 | 10429 |
| 1736983800 | 20.96 | 0.79 | 3.89 | 21.09 | 21.1232 | 20.8 | 13299 |
| 1736897400 | 20.175 | 0.23 | 1.13 | 20.21 | 20.28 | 20 | 7099 |
| 1736811000 | 19.9492 | -0.28 | -1.37 | 19.45 | 19.98 | 19.406 | 29558 |
| 1736551800 | 20.2256 | -0.61 | -2.93 | 20.49 | 20.51 | 20.0901 | 18570 |
| 1736379000 | 20.8354 | -0.3 | -1.44 | 20.525 | 20.91 | 20.525 | 14560 |
| 1736292600 | 21.1392 | -0.02 | -0.07 | 21.65 | 21.65 | 21.01 | 38393 |
| 1736206200 | 21.1543 | 0.82 | 4.05 | 21.01 | 21.58 | 20.86 | 33946 |
| 1735947000 | 20.33 | 0.17 | 0.84 | 20.34 | 20.363 | 20.17 | 7787 |
| 1735860600 | 20.16 | -0.24 | -1.18 | 20.49 | 20.52 | 19.98 | 9122 |
| 1735687800 | 20.4008 | -0.06 | -0.27 | 20.89 | 20.89 | 20.25 | 35575 |
| 1735601400 | 20.4565 | -0.37 | -1.76 | 20.54 | 20.54 | 20.16 | 28492 |
| 1735342200 | 20.8234 | -0.3 | -1.41 | 20.75 | 20.92 | 20.64 | 10884 |
| 1735255800 | 21.1203 | 0.17 | 0.81 | 20.63 | 21.239 | 20.63 | 6246 |
| 1735077840 | 20.95 | 0.31 | 1.52 | 20.75 | 20.95 | 20.32 | 5629 |
| 1734996600 | 20.6362 | 0.16 | 0.76 | 20.3 | 20.67 | 20.14 | 10546 |
| 1734737400 | 20.48 | -0.16 | -0.78 | 19.9517 | 20.84 | 19.89 | 19989 |
| 1734651000 | 20.64 | -0.29 | -1.39 | 21.049 | 21.049 | 20.6 | 15763 |
| 1734564600 | 20.9307 | -1.44 | -6.45 | 22.46 | 22.6764 | 20.69 | 78134 |
| 1734478200 | 22.3745 | -0.34 | -1.48 | 22.49 | 22.68 | 22.3593 | 18250 |
| 1734391800 | 22.71 | -0.17 | -0.76 | 22.67 | 22.9258 | 22.55 | 26643 |
| 1734132600 | 22.8831 | 0 | 0.01 | 23.13 | 23.1445 | 22.69 | 5490 |
| 1734046200 | 22.8799 | -0.58 | -2.47 | 23.211 | 23.4 | 22.87 | 14870 |
| 1733959800 | 23.4594 | 0.31 | 1.34 | 23.42 | 23.48 | 23.1501 | 17588 |
| 1733873400 | 23.15 | -0.63 | -2.63 | 23.36 | 23.6098 | 23.13 | 28274 |
| 1733787000 | 23.7752 | -0.01 | -0.06 | 24.25 | 24.27 | 23.7501 | 22992 |
| 1733527800 | 23.79 | 0.03 | 0.13 | 24.15 | 24.28 | 23.6542 | 21502 |
| 1733441400 | 23.76 | 0.64 | 2.77 | 23.73 | 23.95 | 23.62 | 56516 |
| 1733355000 | 23.12 | 0.13 | 0.57 | 23.12 | 23.48 | 23 | 67991 |
| 1733268600 | 22.9884 | -0 | -0.01 | 22.9 | 23.22 | 22.83 | 19123 |
| 1733182200 | 22.99 | 0.31 | 1.38 | 22.61 | 22.99 | 22.07 | 44387 |
| 1732917840 | 22.677 | 0.84 | 3.83 | 22.04 | 22.8299 | 22.034 | 15999 |
| 1732750200 | 21.841 | 0.33 | 1.52 | 21.79 | 22.1261 | 21.6337 | 4260 |
| 1732663800 | 21.5147 | -0.44 | -2.02 | 21.95 | 22 | 21.35 | 16885 |
| 1732577400 | 21.9584 | 0.4 | 1.86 | 22.08 | 22.2742 | 21.7677 | 19639 |
| 1732318200 | 21.5577 | 0.22 | 1.02 | 21.46 | 21.64 | 21.3 | 12611 |
| 1732231800 | 21.3407 | -0.11 | -0.53 | 21.18 | 21.4684 | 20.99 | 17334 |
| 1732145400 | 21.4546 | -0.27 | -1.26 | 21.18 | 21.4928 | 21.07 | 13608 |
| 1732059000 | 21.7294 | -0.1 | -0.44 | 21.04 | 21.99 | 21.04 | 11458 |
| 1731972600 | 21.8252 | 0.23 | 1.04 | 21.41 | 21.9585 | 21.41 | 11159 |
| 1731713400 | 21.6 | -0.16 | -0.73 | 21.72 | 21.7999 | 21.3689 | 8591 |
| 1731627000 | 21.7586 | 0.18 | 0.83 | 22.11 | 22.27 | 21.7586 | 12812 |
| 1731540600 | 21.58 | -0.5 | -2.27 | 21.72 | 21.74 | 21.21 | 91990 |
| 1731454200 | 22.081 | -1.31 | -5.60 | 22.55 | 22.83 | 21.58 | 75976 |
| 1731367800 | 23.39 | 0.08 | 0.34 | 23.67 | 23.68 | 23.39 | 10030 |
| 1731108600 | 23.3118 | -1.26 | -5.12 | 23.52 | 23.52 | 22.97 | 29150 |
| 1731022200 | 24.57 | 1.22 | 5.24 | 24.2942 | 24.5801 | 24.16 | 9592 |
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
