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 | -0.3352 | -1.53832033043 | 21.79 | 21.82 | 21.14 | 5319 | 21.47133314 | SP |
| 4 | -2.1352 | -9.05129292073 | 23.59 | 24.77 | 21.14 | 2825 | 22.58014178 | SP |
| 12 | -4.1652 | -16.2576112412 | 25.62 | 26.4726 | 21.14 | 3590 | 24.03847756 | SP |
| 26 | -2.9552 | -12.1065137239 | 24.41 | 26.4726 | 20.86 | 4021 | 23.42428494 | SP |
| 52 | -2.7952 | -11.5265979381 | 24.25 | 28.97 | 20.47 | 4952 | 23.78797313 | SP |
| 156 | -12.7152 | -37.2115891133 | 34.17 | 38.55 | 20.47 | 7546 | 29.19444599 | SP |
| 260 | -13.5552 | -38.7180805484 | 35.01 | 38.55 | 20.47 | 8098 | 29.75796647 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 21.4548 | 0 | 0.01 | 23.6 | 23.6 | 21.41 | 2038 |
| 1735077840 | 21.4518 | 0.1 | 0.47 | 21.43 | 21.47 | 21.36 | 2897 |
| 1734996600 | 21.3504 | -0.3 | -1.40 | 21.14 | 21.3504 | 21.14 | 10202 |
| 1734737400 | 21.6533 | 0.26 | 1.22 | 21.34 | 21.82 | 21.34 | 7417 |
| 1734651000 | 21.3931 | -0.13 | -0.60 | 21.79 | 21.79 | 21.3931 | 758 |
| 1734564600 | 21.5222 | -0.91 | -4.05 | 22.4 | 22.4 | 21.5 | 3498 |
| 1734478200 | 22.4297 | -0.23 | -1.00 | 22.56 | 22.56 | 22.38 | 1622 |
| 1734391800 | 22.6562 | -0.3 | -1.32 | 22.94 | 22.94 | 22.6108 | 1486 |
| 1734132600 | 22.96 | -0.43 | -1.85 | 23.28 | 23.28 | 22.8711 | 2095 |
| 1734046200 | 23.3919 | -0.48 | -2.01 | 23.63 | 23.63 | 23.39 | 2124 |
| 1733959800 | 23.8722 | -0.02 | -0.07 | 23.86 | 23.89 | 23.73 | 860 |
| 1733873400 | 23.8885 | -0.41 | -1.69 | 24.07 | 24.07 | 23.82 | 734 |
| 1733787000 | 24.3 | 0.86 | 3.67 | 24.14 | 24.77 | 24.14 | 4774 |
| 1733527800 | 23.44 | -0.25 | -1.05 | 23.76 | 23.76 | 23.38 | 1352 |
| 1733441400 | 23.6882 | -0.03 | -0.12 | 23.77 | 23.77 | 23.65 | 2617 |
| 1733355000 | 23.7165 | -0.23 | -0.98 | 24.01 | 24.01 | 23.66 | 1174 |
| 1733268600 | 23.9511 | 0.19 | 0.80 | 24.09 | 24.09 | 23.85 | 3859 |
| 1733182200 | 23.7608 | 0.08 | 0.33 | 23.81 | 23.81 | 23.62 | 2518 |
| 1732917840 | 23.6832 | 0.21 | 0.88 | 23.59 | 23.7 | 23.4621 | 869 |
| 1732750200 | 23.4761 | 0.18 | 0.76 | 23.5 | 23.5326 | 23.42 | 1879 |
| 1732663800 | 23.3 | -0.47 | -1.98 | 23.61 | 23.61 | 23.2498 | 1354 |
| 1732577400 | 23.77 | 0.08 | 0.32 | 23.9 | 23.9 | 23.57 | 5785 |
| 1732318200 | 23.6937 | -0.29 | -1.19 | 23.77 | 23.77 | 23.59 | 7796 |
| 1732231800 | 23.98 | 0.05 | 0.19 | 23.89 | 24.02 | 23.854 | 2941 |
| 1732145400 | 23.9339 | -0.08 | -0.34 | 23.94 | 24 | 23.88 | 1339 |
| 1732059000 | 24.0166 | 0.36 | 1.52 | 23.59 | 24.0166 | 23.59 | 2550 |
| 1731972600 | 23.6563 | 0.43 | 1.85 | 23.41 | 23.68 | 23.38 | 3320 |
| 1731713400 | 23.227 | -0.14 | -0.58 | 23.47 | 23.49 | 23.1701 | 2537 |
| 1731627000 | 23.3629 | -0.23 | -0.96 | 23.54 | 23.54 | 23.29 | 7821 |
| 1731540600 | 23.5904 | -0.21 | -0.88 | 23.96 | 23.96 | 23.55 | 10830 |
| 1731454200 | 23.8 | -0.72 | -2.92 | 24.13 | 24.13 | 23.6703 | 4523 |
| 1731367800 | 24.515 | -0.14 | -0.55 | 24.62 | 26.19 | 24.1 | 13966 |
| 1731108600 | 24.65 | -1.32 | -5.08 | 25.05 | 25.05 | 24.4606 | 2181 |
| 1731022200 | 25.97 | 1.22 | 4.93 | 25.7 | 25.97 | 25.7 | 1963 |
| 1730935800 | 24.75 | -0.71 | -2.79 | 24.77 | 24.83 | 24.29 | 6476 |
| 1730849400 | 25.46 | 0.67 | 2.70 | 25.21 | 25.46 | 25.21 | 7277 |
| 1730763000 | 24.7902 | 0.14 | 0.57 | 24.93 | 25.03 | 24.78 | 2631 |
| 1730500200 | 24.65 | 0.37 | 1.52 | 24.75 | 24.75 | 24.57 | 1145 |
| 1730413800 | 24.28 | -0.36 | -1.46 | 24.73 | 24.73 | 24.22 | 6897 |
| 1730327400 | 24.64 | -0.46 | -1.81 | 24.87 | 24.87 | 24.63 | 2079 |
| 1730241000 | 25.095 | -0.09 | -0.34 | 25.17 | 25.275 | 25.095 | 767 |
| 1730154600 | 25.18 | 0.26 | 1.03 | 24.99 | 25.18 | 24.98 | 1423 |
| 1729895400 | 24.9242 | 0.07 | 0.30 | 25.01 | 25.225 | 24.9242 | 1542 |
| 1729809000 | 24.8496 | 0.14 | 0.55 | 25.08 | 25.08 | 24.68 | 1482 |
| 1729722600 | 24.7141 | -0.51 | -2.01 | 24.81 | 24.81 | 24.58 | 1244 |
| 1729636200 | 25.2223 | 0.3 | 1.21 | 25.09 | 25.2223 | 25 | 1984 |
| 1729549800 | 24.92 | -0.17 | -0.66 | 25.2 | 25.2024 | 24.81 | 952 |
| 1729290600 | 25.0859 | 0.54 | 2.18 | 25.17 | 25.39 | 25.0132 | 6819 |
| 1729204200 | 24.55 | -0.27 | -1.10 | 24.74 | 24.74 | 24.51 | 884 |
| 1729117800 | 24.8242 | 0.3 | 1.24 | 24.72 | 24.88 | 24.72 | 3715 |
| 1729031400 | 24.5212 | -0.69 | -2.73 | 24.58 | 24.58 | 24.47 | 14468 |
| 1728945000 | 25.209 | -0.35 | -1.36 | 25.18 | 25.209 | 25.15 | 368 |
| 1728685800 | 25.5576 | 0.27 | 1.09 | 25.25 | 25.5576 | 25.25 | 921 |
| 1728599400 | 25.2828 | 0.17 | 0.67 | 25.14 | 25.2828 | 25.14 | 4536 |
| 1728513000 | 25.1145 | -0.19 | -0.74 | 24.87 | 25.1145 | 24.87 | 2369 |
| 1728426600 | 25.3009 | -1.17 | -4.43 | 25.35 | 25.35 | 25.07 | 5952 |
| 1728340200 | 26.4726 | 0.3 | 1.16 | 25.99 | 26.4726 | 25.99 | 1936 |
| 1728081000 | 26.17 | 0.59 | 2.31 | 26 | 26.17 | 25.91 | 1484 |
| 1727994600 | 25.5791 | -0.72 | -2.75 | 25.62 | 25.75 | 25.54 | 7208 |
| 1727908200 | 26.3023 | 0.54 | 2.08 | 26.28 | 26.43 | 26.1602 | 5291 |
| 1727821800 | 25.7654 | 0.18 | 0.69 | 25.9 | 25.92 | 25.5304 | 2887 |
| 1727735400 | 25.59 | -0.13 | -0.51 | 25.52 | 25.735 | 25.52 | 1743 |
| 1727476200 | 25.72 | -0.15 | -0.56 | 25.92 | 25.96 | 25.72 | 4285 |
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
