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 | 0.3865 | 1.64188615123 | 23.54 | 24.15 | 23.54 | 6275 | 23.74172943 | SP |
| 4 | 0.5765 | 2.46895074946 | 23.35 | 24.15 | 23.1736 | 4800 | 23.63790348 | SP |
| 12 | 1.9265 | 8.75681818182 | 22 | 24.15 | 21.71 | 4793 | 22.97103098 | SP |
| 26 | 0.753 | 3.24940125574 | 23.1735 | 24.15 | 21.36 | 15887 | 22.92506406 | SP |
| 52 | 4.1465 | 20.9630940344 | 19.78 | 24.15 | 19.5373 | 8340 | 22.85890719 | SP |
| 156 | 3.9265 | 19.6325 | 20 | 24.15 | 18.3165 | 6480 | 22.52902123 | SP |
| 260 | 3.9265 | 19.6325 | 20 | 24.15 | 18.3165 | 6480 | 22.52902123 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 23.9265 | 0.04 | 0.17 | 23.88 | 23.95 | 23.88 | 1020 |
| 1732577400 | 23.8867 | -0 | -0.01 | 24 | 24 | 23.8649 | 2390 |
| 1732318200 | 23.89 | 0 | 0.00 | 24.15 | 24.15 | 23.86 | 2771 |
| 1732231800 | 23.89 | 0.22 | 0.92 | 23.67 | 23.91 | 23.67 | 3720 |
| 1732145400 | 23.672 | 0.11 | 0.48 | 23.54 | 23.69 | 23.54 | 21474 |
| 1732059000 | 23.56 | 0.2 | 0.86 | 23.46 | 23.64 | 23.45 | 12179 |
| 1731972600 | 23.36 | -0.11 | -0.47 | 23.35 | 23.41 | 23.35 | 9347 |
| 1731713400 | 23.47 | -0.38 | -1.59 | 23.48 | 23.48 | 23.39 | 2582 |
| 1731627000 | 23.85 | -0.04 | -0.18 | 24.18 | 24.18 | 23.8 | 3623 |
| 1731540600 | 23.8936 | 0.08 | 0.33 | 23.91 | 23.98 | 23.8936 | 7208 |
| 1731454200 | 23.8161 | 0.11 | 0.45 | 23.8 | 23.89 | 23.8 | 3518 |
| 1731367800 | 23.71 | -0.13 | -0.54 | 23.85 | 23.93 | 23.71 | 7605 |
| 1731108600 | 23.8394 | -0.1 | -0.41 | 23.87 | 23.87 | 23.83 | 1302 |
| 1731022200 | 23.938 | 0.23 | 0.96 | 23.86 | 23.97 | 23.86 | 872 |
| 1730935800 | 23.7101 | 0.06 | 0.25 | 23.51 | 23.73 | 23.51 | 318 |
| 1730849400 | 23.65 | 0.21 | 0.91 | 23.54 | 23.65 | 23.54 | 5551 |
| 1730763000 | 23.4375 | 0.13 | 0.54 | 23.5 | 23.52 | 23.4375 | 2557 |
| 1730500200 | 23.3117 | 0.14 | 0.60 | 23.36 | 23.37 | 23.27 | 933 |
| 1730413800 | 23.1736 | -0.13 | -0.54 | 23.3 | 23.3 | 23.1736 | 3852 |
| 1730327400 | 23.3 | -0.1 | -0.43 | 23.35 | 23.35 | 23.29 | 3175 |
| 1730241000 | 23.4 | 0.1 | 0.43 | 23.46 | 23.5023 | 23.4 | 3214 |
| 1730154600 | 23.3 | -0.09 | -0.40 | 23.4 | 23.4 | 23.3 | 2806 |
| 1729895400 | 23.3933 | 0.12 | 0.53 | 23.45 | 23.45 | 23.3933 | 613 |
| 1729809000 | 23.2698 | 0.13 | 0.57 | 22.59 | 23.3 | 22.59 | 4777 |
| 1729722600 | 23.139 | -0.28 | -1.22 | 23.2 | 23.23 | 23.07 | 1446 |
| 1729636200 | 23.4238 | -0.02 | -0.07 | 23.41 | 23.4238 | 23.4 | 2966 |
| 1729549800 | 23.44 | -0.02 | -0.09 | 23.46 | 23.46 | 23.41 | 4849 |
| 1729290600 | 23.46 | 0.15 | 0.64 | 23.41 | 23.46 | 23.38 | 3327 |
| 1729204200 | 23.31 | -0.08 | -0.34 | 23.35 | 23.41 | 23.31 | 3006 |
| 1729117800 | 23.39 | 0.24 | 1.04 | 23.17 | 23.39 | 23.17 | 2186 |
| 1729031400 | 23.15 | -0.16 | -0.67 | 23.1 | 23.19 | 23.1 | 1177 |
| 1728945000 | 23.3068 | -0.14 | -0.59 | 23.45 | 23.45 | 23.3057 | 894 |
| 1728685800 | 23.445 | 0.05 | 0.24 | 23.46 | 23.48 | 23.445 | 6346 |
| 1728599400 | 23.39 | 0.12 | 0.52 | 23.66 | 23.66 | 23.32 | 4831 |
| 1728513000 | 23.2692 | 0 | 0.02 | 23.06 | 23.3 | 23.06 | 1235 |
| 1728426600 | 23.2645 | 0.23 | 1.02 | 23.22 | 23.28 | 23.22 | 1660 |
| 1728340200 | 23.0299 | -0.14 | -0.60 | 23.1 | 23.13 | 23.01 | 6110 |
| 1728081000 | 23.17 | 0.29 | 1.26 | 23.09 | 23.17 | 23.08 | 2484 |
| 1727994600 | 22.881 | 0.05 | 0.22 | 22.87 | 22.93 | 22.87 | 1069 |
| 1727908200 | 22.83 | 0.14 | 0.62 | 22.67 | 22.83 | 22.67 | 14117 |
| 1727821800 | 22.69 | -0.13 | -0.57 | 22.62 | 22.71 | 22.5901 | 1787 |
| 1727735400 | 22.82 | -0.05 | -0.22 | 22.78 | 22.82 | 22.725 | 8138 |
| 1727476200 | 22.87 | 0 | 0.00 | 22.87 | 22.88 | 22.8557 | 1821 |
| 1727389800 | 22.87 | 0.15 | 0.66 | 22.85 | 22.88 | 22.83 | 12150 |
| 1727303400 | 22.72 | 0 | 0.00 | 23.01 | 23.01 | 22.67 | 10513 |
| 1727217000 | 22.72 | 0.19 | 0.84 | 22.55 | 22.73 | 22.55 | 7532 |
| 1727130600 | 22.53 | 0.07 | 0.31 | 22.55 | 22.55 | 22.47 | 2683 |
| 1726871400 | 22.46 | -0.01 | -0.04 | 22.365 | 22.46 | 22.36 | 2487 |
| 1726785000 | 22.4689 | 0.23 | 1.05 | 22.82 | 22.82 | 22.46 | 6773 |
| 1726698600 | 22.2348 | 0.05 | 0.25 | 22.28 | 22.345 | 22.2348 | 6644 |
| 1726612200 | 22.18 | -0.13 | -0.58 | 22.34 | 22.34 | 22.18 | 4866 |
| 1726525800 | 22.31 | -0 | -0.01 | 22.3 | 22.31 | 22.25 | 4176 |
| 1726266600 | 22.3127 | 0.19 | 0.85 | 22.32 | 22.36 | 22.3127 | 2330 |
| 1726180200 | 22.1242 | 0.02 | 0.10 | 22.22 | 22.22 | 22.1242 | 1655 |
| 1726093800 | 22.1011 | 0.25 | 1.16 | 21.92 | 22.1011 | 21.9 | 4529 |
| 1726007400 | 21.8486 | 0.03 | 0.13 | 21.85 | 21.88 | 21.84 | 29739 |
| 1725921000 | 21.82 | -0.06 | -0.30 | 21.71 | 22 | 21.71 | 9185 |
| 1725661800 | 21.8846 | -0.24 | -1.06 | 21.9596 | 21.9596 | 21.8846 | 418 |
| 1725575400 | 22.12 | -0.02 | -0.09 | 22.2 | 22.2 | 22.09 | 3150 |
| 1725489000 | 22.14 | 0.02 | 0.09 | 22 | 22.2 | 22 | 1927 |
| 1725402600 | 22.12 | -0.57 | -2.51 | 22.11 | 22.12 | 22.09 | 1104 |
| 1725057000 | 22.69 | 0.09 | 0.41 | 22.63 | 22.69 | 22.52 | 3660 |
| 1724970600 | 22.5977 | -0.03 | -0.14 | 22.72 | 23.13 | 22.5977 | 57919 |
| 1724884200 | 22.63 | -0.21 | -0.93 | 23.1 | 23.1 | 22.58 | 4249 |
| 1724797800 | 22.8433 | 0.02 | 0.08 | 22.83 | 22.88 | 22.815 | 8140 |
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
