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 | -0.5167 | -2.34863636364 | 22 | 22.99 | 21.06 | 1619 | 21.96045797 | SP |
| 4 | -1.0867 | -4.81479840496 | 22.57 | 23 | 21.06 | 2334 | 22.27720015 | SP |
| 12 | 0.0833 | 0.389252336449 | 21.4 | 23 | 20.62 | 4462 | 21.57520307 | SP |
| 26 | -0.0967 | -0.448100092678 | 21.58 | 23 | 20.01 | 4228 | 21.39274465 | SP |
| 52 | -1.5567 | -6.75651041667 | 23.04 | 23.3 | 20.01 | 7191 | 21.66862478 | SP |
| 156 | -3.6067 | -14.3750498206 | 25.09 | 27.7577 | 20.01 | 11656 | 23.18275347 | SP |
| 260 | -3.6067 | -14.3750498206 | 25.09 | 27.7577 | 20.01 | 11656 | 23.18275347 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 21.4833 | 0.12 | 0.58 | 21.5315 | 21.5315 | 21.4833 | 244 |
| 1734651000 | 21.3592 | -0.43 | -1.96 | 21.725 | 21.725 | 21.06 | 1204 |
| 1734564600 | 21.786 | -0.48 | -2.14 | 22.42 | 22.42 | 21.786 | 2599 |
| 1734478200 | 22.2619 | -0.16 | -0.73 | 22.99 | 22.99 | 22.18 | 3602 |
| 1734391800 | 22.4257 | 0.16 | 0.70 | 22 | 22.4257 | 22 | 447 |
| 1734132600 | 22.27 | -0.04 | -0.17 | 22.27 | 22.27 | 22.27 | 61 |
| 1734046200 | 22.3087 | -0.01 | -0.05 | 22.99 | 22.99 | 22.3087 | 1025 |
| 1733959800 | 22.32 | 0.03 | 0.11 | 22.22 | 22.32 | 22.22 | 16688 |
| 1733873400 | 22.2945 | -0.01 | -0.06 | 22.31 | 22.31 | 22.2945 | 115 |
| 1733787000 | 22.3087 | 0.08 | 0.38 | 22.25 | 22.49 | 22.13 | 4637 |
| 1733527800 | 22.2247 | -0.02 | -0.09 | 22.99 | 22.99 | 22.2 | 505 |
| 1733441400 | 22.2439 | -0.14 | -0.60 | 22.37 | 22.4582 | 22.2439 | 3292 |
| 1733355000 | 22.3791 | 0.08 | 0.36 | 22.3 | 22.3791 | 22.3 | 410 |
| 1733268600 | 22.298 | -0.12 | -0.54 | 22.35 | 22.36 | 22.27 | 4023 |
| 1733182200 | 22.418 | -0.18 | -0.78 | 23 | 23 | 22.418 | 386 |
| 1732917840 | 22.5931 | 0.08 | 0.37 | 22.2 | 22.5931 | 22.2 | 32 |
| 1732750200 | 22.5102 | -0.11 | -0.49 | 22.48 | 22.54 | 22.44 | 1252 |
| 1732663800 | 22.6206 | -0.01 | -0.03 | 22.6 | 22.65 | 22.52 | 1747 |
| 1732577400 | 22.627 | 0.17 | 0.75 | 22.57 | 22.7351 | 22.52 | 2072 |
| 1732318200 | 22.4581 | 0.33 | 1.48 | 22.23 | 22.4581 | 22.17 | 5614 |
| 1732231800 | 22.13 | 0.24 | 1.12 | 21.86 | 22.14 | 21.86 | 9239 |
| 1732145400 | 21.885 | 0.02 | 0.07 | 21.7 | 21.885 | 21.58 | 6108 |
| 1732059000 | 21.87 | 0.1 | 0.48 | 21.88 | 21.88 | 21.48 | 539 |
| 1731972600 | 21.7659 | 0.15 | 0.71 | 21.48 | 21.7659 | 21.48 | 1893 |
| 1731713400 | 21.6132 | 0.07 | 0.33 | 21.525 | 21.8399 | 21.525 | 3067 |
| 1731627000 | 21.5421 | -0.03 | -0.14 | 21.3 | 21.545 | 21.3 | 9369 |
| 1731540600 | 21.5722 | -0.46 | -2.07 | 21.91 | 22 | 21.39 | 5667 |
| 1731454200 | 22.0276 | 0.02 | 0.09 | 22.08 | 22.125 | 21.92 | 8283 |
| 1731367800 | 22.0088 | 0.12 | 0.54 | 22.09 | 22.11 | 22.004 | 1820 |
| 1731108600 | 21.89 | 0.06 | 0.29 | 21.9 | 21.9 | 21.67 | 4414 |
| 1731022200 | 21.8277 | 0.17 | 0.80 | 21.41 | 21.9 | 21.41 | 6914 |
| 1730935800 | 21.6538 | 0.6 | 2.87 | 20.62 | 21.66 | 20.62 | 15718 |
| 1730849400 | 21.05 | 0.31 | 1.49 | 20.88 | 21.05 | 20.67 | 17566 |
| 1730763000 | 20.74 | -0.14 | -0.68 | 21 | 21 | 20.65 | 2591 |
| 1730500200 | 20.8823 | 0.06 | 0.28 | 20.933 | 20.933 | 20.8 | 408 |
| 1730413800 | 20.825 | -0.27 | -1.27 | 20.71 | 20.99 | 20.71 | 358 |
| 1730327400 | 21.0938 | -0.06 | -0.26 | 20.91 | 21.15 | 20.91 | 575 |
| 1730241000 | 21.1498 | 0.31 | 1.49 | 20.7 | 21.15 | 20.7 | 26393 |
| 1730154600 | 20.84 | -0.04 | -0.17 | 20.72 | 21.05 | 20.72 | 3745 |
| 1729895400 | 20.875 | -0.08 | -0.38 | 20.95 | 20.95 | 20.875 | 53 |
| 1729809000 | 20.9544 | 0.09 | 0.42 | 20.84 | 20.9544 | 20.81 | 2518 |
| 1729722600 | 20.8668 | -0.25 | -1.20 | 21.0289 | 21.064 | 20.8 | 1758 |
| 1729636200 | 21.12 | -0 | -0.01 | 21.22 | 21.22 | 21.0376 | 1104 |
| 1729549800 | 21.1229 | -0.17 | -0.80 | 21.1224 | 21.1229 | 21.1224 | 114 |
| 1729290600 | 21.2922 | 0.02 | 0.10 | 21.07 | 21.4 | 21.07 | 2818 |
| 1729204200 | 21.27 | -0.03 | -0.14 | 21.25 | 21.3 | 21.25 | 1168 |
| 1729117800 | 21.3 | -0.02 | -0.11 | 20.72 | 21.3 | 20.72 | 4907 |
| 1729031400 | 21.323 | 0.14 | 0.65 | 21.3 | 21.35 | 21.15 | 2864 |
| 1728945000 | 21.1848 | -0.18 | -0.82 | 21.12 | 21.1848 | 20.85 | 15494 |
| 1728685800 | 21.36 | -0.01 | -0.04 | 21.2 | 21.36 | 21.05 | 3583 |
| 1728599400 | 21.3676 | -0.01 | -0.06 | 21.1 | 21.3676 | 21.0821 | 6398 |
| 1728513000 | 21.38 | 0.08 | 0.38 | 21.48 | 21.48 | 21.06 | 1724 |
| 1728426600 | 21.3 | 0.25 | 1.19 | 20.92 | 21.41 | 20.92 | 4236 |
| 1728340200 | 21.05 | -0.09 | -0.44 | 21.31 | 21.31 | 20.97 | 7795 |
| 1728081000 | 21.1429 | -0.17 | -0.81 | 21.3 | 21.3 | 21.1429 | 3214 |
| 1727994600 | 21.3147 | -0.13 | -0.62 | 21.4 | 21.4 | 21.27 | 8911 |
| 1727908200 | 21.4473 | -0.08 | -0.35 | 21.28 | 21.4473 | 21.28 | 122 |
| 1727821800 | 21.5226 | 0.1 | 0.46 | 21.4 | 21.5947 | 21.394 | 10028 |
| 1727735400 | 21.423 | -0.2 | -0.93 | 21.4 | 21.423 | 21.28 | 9819 |
| 1727476200 | 21.6237 | 0.15 | 0.71 | 21.4 | 21.75 | 21.4 | 3924 |
| 1727389800 | 21.4709 | -0.01 | -0.04 | 21.56 | 21.56 | 21.355 | 3356 |
| 1727303400 | 21.48 | -0.27 | -1.23 | 21.65 | 21.65 | 21.48 | 351 |
| 1727217000 | 21.7466 | 0.04 | 0.18 | 21.75 | 21.77 | 21.449 | 2484 |
| 1727130600 | 21.7076 | 0.03 | 0.14 | 21.68 | 21.75 | 21 | 3111 |
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
