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 | 0.25 | 1.08271979212 | 23.09 | 23.34 | 22.93 | 481717 | 23.20722451 | SP |
| 4 | 0.4845 | 2.11983986349 | 22.8555 | 23.425 | 22.8555 | 276618 | 23.17416301 | SP |
| 12 | -0.2 | -0.849617672048 | 23.54 | 23.72 | 22.8555 | 216731 | 23.37640866 | SP |
| 26 | -1.02 | -4.18719211823 | 24.36 | 24.4 | 22.8555 | 243918 | 23.52828788 | SP |
| 52 | -1.31 | -5.31440162272 | 24.65 | 24.7 | 22.8555 | 241895 | 23.97883021 | SP |
| 156 | -1.71 | -6.82634730539 | 25.05 | 27.17 | 22.8555 | 152026 | 24.20771961 | SP |
| 260 | -1.71 | -6.82634730539 | 25.05 | 27.17 | 22.8555 | 152026 | 24.20771961 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737070200 | 23.25 | 0.02 | 0.09 | 23.27 | 23.29 | 23.23 | 237902 |
| 1736983800 | 23.23 | 0.08 | 0.35 | 23.27 | 23.28 | 23.23 | 1705199 |
| 1736897400 | 23.15 | 0.06 | 0.26 | 23.12 | 23.1799 | 23.085 | 143910 |
| 1736811000 | 23.09 | 0.02 | 0.09 | 23 | 23.1 | 22.93 | 167495 |
| 1736551800 | 23.07 | -0.08 | -0.35 | 23.09 | 23.12 | 23.01 | 154079 |
| 1736379000 | 23.15 | -0.02 | -0.09 | 23.14 | 23.18 | 23.07 | 138542 |
| 1736292600 | 23.17 | -0.1 | -0.43 | 23.31 | 23.31 | 23.13 | 284225 |
| 1736206200 | 23.27 | 0.07 | 0.30 | 23.23 | 23.3303 | 23.23 | 184190 |
| 1735947000 | 23.2 | 0.14 | 0.61 | 23.14 | 23.22 | 23.12 | 157894 |
| 1735860600 | 23.06 | 0.04 | 0.17 | 23.09 | 23.14 | 22.97 | 80201 |
| 1735687800 | 23.02 | -0.06 | -0.26 | 23.15 | 23.18 | 22.965 | 564298 |
| 1735601400 | 23.08 | -0.11 | -0.47 | 23.12 | 23.1888 | 23 | 157157 |
| 1735342200 | 23.19 | -0.14 | -0.60 | 23.27 | 23.27 | 23.105 | 162273 |
| 1735255800 | 23.33 | -0.05 | -0.21 | 23.27 | 23.425 | 23.27 | 122443 |
| 1735077840 | 23.38 | 0.3 | 1.30 | 23.12 | 23.38 | 23.12 | 65118 |
| 1734996600 | 23.08 | -0.12 | -0.52 | 23.12 | 23.155 | 22.975 | 255786 |
| 1734737400 | 23.2 | 0.26 | 1.13 | 22.8555 | 23.315 | 22.8555 | 121792 |
| 1734651000 | 22.94 | -0.11 | -0.48 | 23.285 | 23.3041 | 22.94 | 332394 |
| 1734564600 | 23.05 | -0.62 | -2.62 | 23.65 | 23.72 | 22.89 | 296781 |
| 1734478200 | 23.67 | -0.03 | -0.13 | 23.68 | 23.7 | 23.66 | 140996 |
| 1734391800 | 23.7 | 0.02 | 0.08 | 23.66 | 23.72 | 23.66 | 181980 |
| 1734132600 | 23.68 | 0.02 | 0.08 | 23.67 | 23.68 | 23.645 | 107441 |
| 1734046200 | 23.66 | -0.02 | -0.08 | 23.67 | 23.68 | 23.66 | 63060 |
| 1733959800 | 23.68 | 0.04 | 0.17 | 23.67 | 23.69 | 23.6601 | 122019 |
| 1733873400 | 23.64 | 0.02 | 0.08 | 23.6368 | 23.65 | 23.62 | 86611 |
| 1733787000 | 23.62 | -0.01 | -0.04 | 23.64 | 23.667 | 23.62 | 70060 |
| 1733527800 | 23.63 | 0.07 | 0.32 | 23.66 | 23.66 | 23.61 | 372745 |
| 1733441400 | 23.555 | -0.07 | -0.28 | 23.62 | 23.62 | 23.5418 | 191826 |
| 1733355000 | 23.62 | 0.03 | 0.13 | 23.64 | 23.64 | 23.61 | 101330 |
| 1733268600 | 23.59 | 0.02 | 0.08 | 23.58 | 23.5999 | 23.57 | 76305 |
| 1733182200 | 23.57 | 0.01 | 0.04 | 23.6 | 23.6 | 23.56 | 136078 |
| 1732917840 | 23.56 | 0.03 | 0.13 | 23.51 | 23.5794 | 23.51 | 41441 |
| 1732750200 | 23.53 | 0.02 | 0.09 | 23.52 | 23.55 | 23.52 | 109087 |
| 1732663800 | 23.51 | 0.03 | 0.13 | 23.5069 | 23.52 | 23.5 | 94550 |
| 1732577400 | 23.48 | -0.18 | -0.76 | 23.51 | 23.52 | 23.48 | 125914 |
| 1732318200 | 23.66 | 0.01 | 0.04 | 23.63 | 23.68 | 23.63 | 328652 |
| 1732231800 | 23.65 | 0.08 | 0.34 | 23.56 | 23.65 | 23.56 | 190919 |
| 1732145400 | 23.57 | -0.01 | -0.04 | 23.57 | 23.5799 | 23.515 | 106231 |
| 1732059000 | 23.58 | 0.06 | 0.26 | 23.4729 | 23.58 | 23.47 | 103838 |
| 1731972600 | 23.52 | 0.09 | 0.38 | 23.47 | 23.55 | 23.47 | 107282 |
| 1731713400 | 23.43 | -0.15 | -0.64 | 23.59 | 23.59 | 23.4 | 578080 |
| 1731627000 | 23.58 | 0.02 | 0.08 | 23.5793 | 23.58 | 23.525 | 234894 |
| 1731540600 | 23.56 | 0 | 0.00 | 23.56 | 23.575 | 23.55 | 213475 |
| 1731454200 | 23.56 | 0.01 | 0.04 | 23.52 | 23.57 | 23.52 | 140331 |
| 1731367800 | 23.55 | -0.09 | -0.36 | 23.61 | 23.61 | 23.5301 | 268240 |
| 1731108600 | 23.635 | 0.02 | 0.06 | 23.6 | 23.64 | 23.6 | 54936 |
| 1731022200 | 23.62 | 0.09 | 0.38 | 23.59 | 23.6258 | 23.585 | 122528 |
| 1730935800 | 23.53 | 0.01 | 0.04 | 23.56 | 23.56 | 23.497 | 213898 |
| 1730849400 | 23.52 | 0.02 | 0.06 | 23.54 | 23.54 | 23.52 | 103925 |
| 1730763000 | 23.505 | 0.04 | 0.17 | 23.46 | 23.51 | 23.46 | 908215 |
| 1730500200 | 23.4648 | 0.03 | 0.15 | 23.45 | 23.5 | 23.45 | 111367 |
| 1730413800 | 23.43 | -0.05 | -0.21 | 23.52 | 23.52 | 23.42 | 159589 |
| 1730327400 | 23.48 | -0.01 | -0.04 | 23.5 | 23.5094 | 23.4 | 377686 |
| 1730241000 | 23.49 | 0.02 | 0.09 | 23.43 | 23.495 | 23.43 | 130268 |
| 1730154600 | 23.47 | -0.09 | -0.38 | 23.41 | 23.47 | 23.41 | 168482 |
| 1729895400 | 23.56 | 0 | 0.00 | 23.54 | 23.62 | 23.54 | 160951 |
| 1729809000 | 23.56 | 0.03 | 0.13 | 23.51 | 23.57 | 23.51 | 293735 |
| 1729722600 | 23.53 | -0.02 | -0.08 | 23.56 | 23.57 | 23.5 | 47967 |
| 1729636200 | 23.55 | 0 | 0.02 | 23.53 | 23.56 | 23.53 | 83712 |
| 1729549800 | 23.545 | -0.01 | -0.02 | 23.55 | 23.56 | 23.53 | 72810 |
| 1729290600 | 23.55 | 0.01 | 0.04 | 23.53 | 23.566 | 23.53 | 68270 |
| 1729204200 | 23.54 | 0.02 | 0.09 | 23.53 | 23.544 | 23.5211 | 53336 |
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
