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 | 0 | 24.5401 | 24.5401 | 24.5401 | 0 | 0 | SP |
| 4 | -0.0399 | -0.162327095199 | 24.58 | 24.58 | 24.5401 | 2 | 24.5401 | SP |
| 12 | 0.7901 | 3.32673684211 | 23.75 | 24.83 | 23.6727 | 488 | 24.4770161 | SP |
| 26 | -2.0599 | -7.74398496241 | 26.6 | 26.82 | 23.5017 | 508 | 24.85454501 | SP |
| 52 | -1.1087 | -4.3226193818 | 25.6488 | 27.57 | 23.5017 | 436 | 25.10611036 | SP |
| 156 | -0.7499 | -2.9652036378 | 25.29 | 27.57 | 23.145 | 424 | 24.92511167 | SP |
| 260 | -0.7499 | -2.9652036378 | 25.29 | 27.57 | 23.145 | 424 | 24.92511167 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 24.5401 | 0 | 0.00 | 24.5401 | 24.5401 | 24.5401 | 0 |
| 1741905000 | 24.5401 | 0 | 0.00 | 24.5401 | 24.5401 | 24.5401 | 0 |
| 1741818600 | 24.5401 | 0 | 0.00 | 24.5401 | 24.5401 | 24.5401 | 0 |
| 1741732200 | 24.5401 | 0 | 0.00 | 24.5401 | 24.5401 | 24.5401 | 0 |
| 1741645800 | 24.5401 | 0 | 0.00 | 24.5401 | 24.5401 | 24.5401 | 0 |
| 1741390200 | 24.5401 | 0 | 0.00 | 24.5401 | 24.5401 | 24.5401 | 0 |
| 1741303800 | 24.5401 | 0 | 0.00 | 24.5401 | 24.5401 | 24.5401 | 0 |
| 1741217400 | 24.5401 | 0 | 0.00 | 24.5401 | 24.5401 | 24.5401 | 0 |
| 1741131000 | 24.5401 | 0 | 0.00 | 24.5401 | 24.5401 | 24.5401 | 0 |
| 1741044600 | 24.5401 | 0 | 0.00 | 24.5401 | 24.5401 | 24.5401 | 0 |
| 1740785400 | 24.5401 | 0 | 0.00 | 24.5401 | 24.5401 | 24.5401 | 0 |
| 1740699000 | 24.5401 | 0 | 0.00 | 24.5401 | 24.5401 | 24.5401 | 0 |
| 1740612600 | 24.5401 | 0 | 0.00 | 24.5401 | 24.5401 | 24.5401 | 0 |
| 1740526200 | 24.5401 | 0 | 0.00 | 24.5401 | 24.5401 | 24.5401 | 0 |
| 1740439800 | 24.5401 | 0 | 0.00 | 24.5401 | 24.5401 | 24.5401 | 0 |
| 1740180600 | 24.5401 | 0 | 0.00 | 24.5401 | 24.5401 | 24.5401 | 0 |
| 1740094200 | 24.5401 | 0 | 0.00 | 24.5401 | 24.5401 | 24.5401 | 0 |
| 1740007800 | 24.5401 | 0 | 0.00 | 24.5401 | 24.5401 | 24.5401 | 0 |
| 1739921400 | 24.5401 | 0 | 0.00 | 24.5401 | 24.5401 | 24.5401 | 0 |
| 1739575800 | 24.5401 | 0 | 0.00 | 24.58 | 24.58 | 24.5401 | 32 |
| 1739489400 | 24.5401 | -0.01 | -0.02 | 24.5401 | 24.5401 | 24.5401 | 2 |
| 1739403000 | 24.5451 | 0 | 0.00 | 24.58 | 24.58 | 24.5451 | 60 |
| 1739316600 | 24.5451 | -0.07 | -0.28 | 24.63 | 24.63 | 24.44 | 2070 |
| 1739230200 | 24.6152 | -0 | -0.01 | 24.62 | 24.68 | 24.5001 | 1684 |
| 1738971000 | 24.6182 | -0.09 | -0.38 | 24.68 | 24.68 | 24.6182 | 216 |
| 1738884600 | 24.7113 | -0.1 | -0.42 | 24.83 | 24.83 | 24.7113 | 155 |
| 1738798200 | 24.8159 | 0.14 | 0.56 | 24.63 | 24.82 | 24.63 | 165 |
| 1738711800 | 24.6769 | -0.06 | -0.25 | 24.63 | 24.68 | 24.63 | 946 |
| 1738625400 | 24.7383 | 0.06 | 0.25 | 24.71 | 24.74 | 24.71 | 11152 |
| 1738366200 | 24.6777 | -0.03 | -0.11 | 24.765 | 24.765 | 24.6777 | 1871 |
| 1738279800 | 24.7055 | 0.19 | 0.77 | 24.6954 | 24.7055 | 24.6954 | 203 |
| 1738193400 | 24.516 | -0.08 | -0.35 | 24.535 | 24.535 | 24.516 | 9 |
| 1738107000 | 24.6009 | -0.08 | -0.33 | 24.6009 | 24.6009 | 24.6009 | 67 |
| 1738020600 | 24.6817 | 0.29 | 1.21 | 24.62 | 24.6817 | 24.62 | 132 |
| 1737761400 | 24.3868 | 0.22 | 0.93 | 24.3868 | 24.3868 | 24.3868 | 41 |
| 1737675000 | 24.162 | 0 | 0.00 | 24.162 | 24.162 | 24.162 | 0 |
| 1737588600 | 24.162 | -0.01 | -0.03 | 24.162 | 24.162 | 24.162 | 2 |
| 1737502200 | 24.1701 | 0.1 | 0.40 | 24.05 | 24.1701 | 24.05 | 231 |
| 1737156600 | 24.075 | -0.04 | -0.16 | 24.0899 | 24.0899 | 24.075 | 105 |
| 1737070200 | 24.1141 | 0.05 | 0.23 | 23.95 | 24.1141 | 23.9 | 1243 |
| 1736983800 | 24.0591 | 0.07 | 0.27 | 24.0659 | 24.0659 | 24.0591 | 204 |
| 1736897400 | 23.9939 | -0.12 | -0.48 | 23.9939 | 23.9939 | 23.9939 | 31 |
| 1736811000 | 24.11 | 0.17 | 0.71 | 23.88 | 24.11 | 23.88 | 537 |
| 1736551800 | 23.9407 | -0.08 | -0.34 | 24.04 | 24.04 | 23.9407 | 216 |
| 1736379000 | 24.0227 | 0.02 | 0.10 | 23.91 | 24.0227 | 23.91 | 275 |
| 1736292600 | 23.9985 | 0.17 | 0.70 | 23.92 | 24 | 23.92 | 821 |
| 1736206200 | 23.8311 | -0.02 | -0.10 | 23.82 | 23.99 | 23.82 | 1812 |
| 1735947000 | 23.8538 | 0.17 | 0.71 | 23.802 | 23.8538 | 23.802 | 728 |
| 1735860600 | 23.6865 | -0.02 | -0.07 | 23.75 | 23.75 | 23.6865 | 208 |
| 1735687800 | 23.702 | 0.03 | 0.12 | 23.75 | 23.75 | 23.695 | 226 |
| 1735601400 | 23.6727 | -0.27 | -1.12 | 23.6727 | 23.6727 | 23.6727 | 254 |
| 1735342200 | 23.9403 | -0.08 | -0.33 | 23.9 | 23.9403 | 23.9 | 20 |
| 1735255800 | 24.0184 | 0.06 | 0.24 | 23.98 | 24.0184 | 23.98 | 100 |
| 1735077840 | 23.9599 | 0.05 | 0.20 | 23.93 | 23.9599 | 23.93 | 6 |
| 1734996600 | 23.9115 | 0.15 | 0.65 | 23.74 | 23.9115 | 23.74 | 328 |
| 1734737400 | 23.7575 | 0.26 | 1.09 | 23.75 | 23.7575 | 23.75 | 209 |
| 1734651000 | 23.5017 | -0.14 | -0.59 | 23.54 | 23.54 | 23.5017 | 360 |
| 1734564600 | 23.64 | -0.36 | -1.48 | 23.97 | 23.97 | 23.64 | 216 |
| 1734478200 | 23.9955 | -0 | -0.00 | 23.905 | 23.9955 | 23.905 | 101 |
| 1734391800 | 23.9958 | -0.31 | -1.26 | 24.3 | 24.55 | 23.9958 | 1295 |
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
