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 | -0.045 | -0.182333873582 | 24.68 | 24.68 | 24.54 | 2047 | 24.61971865 | SP |
| 4 | -0.5549 | -2.2028670221 | 25.1899 | 25.23 | 24.37 | 4990 | 24.8072952 | SP |
| 12 | -1.175 | -4.55249903138 | 25.81 | 25.84 | 24.37 | 9009 | 25.04640163 | SP |
| 26 | -0.465 | -1.85258964143 | 25.1 | 26.34 | 24.16 | 8692 | 25.19542735 | SP |
| 52 | -0.565 | -2.24206349206 | 25.2 | 26.34 | 24.16 | 12952 | 25.17413307 | SP |
| 156 | -0.565 | -2.24206349206 | 25.2 | 26.34 | 24.16 | 12952 | 25.17413307 | SP |
| 260 | -0.565 | -2.24206349206 | 25.2 | 26.34 | 24.16 | 12952 | 25.17413307 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 24.635 | 0.04 | 0.16 | 24.635 | 24.635 | 24.635 | 0 |
| 1735860600 | 24.5951 | -0.02 | -0.10 | 24.57 | 24.6 | 24.57 | 213 |
| 1735687800 | 24.62 | 0 | 0.00 | 24.62 | 24.62 | 24.62 | 0 |
| 1735601400 | 24.62 | -0.06 | -0.24 | 24.55 | 24.62 | 24.54 | 7925 |
| 1735342200 | 24.68 | -0.02 | -0.08 | 24.68 | 24.68 | 24.68 | 50 |
| 1735255800 | 24.6991 | 0.06 | 0.26 | 24.66 | 24.6991 | 24.66 | 2572 |
| 1735077840 | 24.635 | 0.06 | 0.23 | 24.625 | 24.635 | 24.59 | 5214 |
| 1734996600 | 24.578 | 0.03 | 0.14 | 24.551 | 24.605 | 24.54 | 17426 |
| 1734737400 | 24.5438 | -0.02 | -0.07 | 24.37 | 24.5793 | 24.37 | 2238 |
| 1734651000 | 24.56 | -0.02 | -0.08 | 24.59 | 24.61 | 24.56 | 2570 |
| 1734564600 | 24.5807 | -0.27 | -1.10 | 24.84 | 24.84 | 24.5807 | 4053 |
| 1734478200 | 24.855 | -0.05 | -0.22 | 24.8613 | 24.91 | 24.855 | 11375 |
| 1734391800 | 24.9087 | -0.02 | -0.07 | 24.92 | 24.97 | 24.8716 | 2567 |
| 1734132600 | 24.925 | -0.03 | -0.13 | 24.94 | 24.94 | 24.91 | 265 |
| 1734046200 | 24.9576 | -0.13 | -0.51 | 24.999 | 25 | 24.9576 | 6605 |
| 1733959800 | 25.0851 | 0.07 | 0.28 | 25.09 | 25.12 | 25.0419 | 2869 |
| 1733873400 | 25.015 | -0.12 | -0.49 | 25.09 | 25.09 | 25.015 | 13900 |
| 1733787000 | 25.1389 | -0.01 | -0.02 | 25.18 | 25.23 | 25.1389 | 4555 |
| 1733527800 | 25.145 | -0.01 | -0.04 | 25.1899 | 25.19 | 25.145 | 5420 |
| 1733441400 | 25.155 | 0.05 | 0.18 | 25.0909 | 25.155 | 25.0909 | 349 |
| 1733355000 | 25.11 | 0.02 | 0.10 | 25.08 | 25.1199 | 25.08 | 5900 |
| 1733268600 | 25.085 | 0.08 | 0.33 | 25.05 | 25.12 | 25.05 | 2621 |
| 1733182200 | 25.0037 | 0.06 | 0.26 | 24.86 | 25.0037 | 24.86 | 7266 |
| 1732917840 | 24.9401 | 0.18 | 0.71 | 24.9401 | 24.9401 | 24.9401 | 0 |
| 1732750200 | 24.7651 | 0.07 | 0.26 | 24.7651 | 24.7651 | 24.7651 | 0 |
| 1732663800 | 24.6999 | -0.08 | -0.34 | 24.6999 | 24.6999 | 24.6999 | 0 |
| 1732577400 | 24.7846 | 0.07 | 0.28 | 24.87 | 24.87 | 24.7414 | 20786 |
| 1732318200 | 24.7151 | 0.05 | 0.18 | 24.67 | 24.7151 | 24.67 | 9125 |
| 1732231800 | 24.67 | 0.01 | 0.06 | 24.69 | 24.7 | 24.63 | 4407 |
| 1732145400 | 24.6552 | -0.05 | -0.21 | 24.62 | 24.69 | 24.62 | 3457 |
| 1732059000 | 24.7067 | -0.03 | -0.10 | 24.65 | 24.74 | 24.6419 | 5245 |
| 1731972600 | 24.7326 | 0.03 | 0.13 | 24.77 | 24.77 | 24.7326 | 500 |
| 1731713400 | 24.7 | -0.11 | -0.44 | 24.77 | 24.77 | 24.6585 | 3202 |
| 1731627000 | 24.808 | 0.08 | 0.34 | 24.87 | 24.87 | 24.76 | 3945 |
| 1731540600 | 24.7248 | -0.07 | -0.29 | 24.79 | 24.79 | 24.71 | 4383 |
| 1731454200 | 24.7968 | -0.27 | -1.07 | 24.96 | 24.96 | 24.72 | 3272 |
| 1731367800 | 25.0638 | 0.01 | 0.05 | 25.1 | 25.14 | 25.0638 | 13210 |
| 1731108600 | 25.0501 | -0.22 | -0.89 | 25.11 | 25.11 | 24.99 | 147112 |
| 1731022200 | 25.275 | 0.23 | 0.92 | 25.23 | 25.33 | 25.2101 | 4469 |
| 1730935800 | 25.045 | -0.25 | -0.97 | 25 | 25.09 | 25 | 6783 |
| 1730849400 | 25.2911 | 0.14 | 0.56 | 25.25 | 25.3299 | 25.24 | 8060 |
| 1730763000 | 25.151 | 0.01 | 0.04 | 25.27 | 25.28 | 25.12 | 107693 |
| 1730500200 | 25.1418 | 0 | 0.00 | 25.23 | 25.23 | 25.1 | 11947 |
| 1730413800 | 25.1416 | -0.03 | -0.13 | 25.15 | 25.15 | 25.04 | 1318 |
| 1730327400 | 25.1743 | -0.14 | -0.54 | 25.2756 | 25.2756 | 25.1608 | 1017 |
| 1730241000 | 25.31 | -0.07 | -0.28 | 25.37 | 25.37 | 25.27 | 6048 |
| 1730154600 | 25.38 | 0.15 | 0.59 | 25.44 | 25.44 | 25.3482 | 773 |
| 1729895400 | 25.2301 | -0.09 | -0.35 | 25.34 | 25.34 | 25.2301 | 913 |
| 1729809000 | 25.3199 | 0.13 | 0.52 | 25.245 | 25.3199 | 25.245 | 1329 |
| 1729722600 | 25.19 | -0.24 | -0.94 | 25.27 | 25.27 | 25.1581 | 2841 |
| 1729636200 | 25.43 | -0.02 | -0.06 | 25.3247 | 25.44 | 25.3111 | 6054 |
| 1729549800 | 25.4453 | -0.22 | -0.87 | 25.46 | 25.4693 | 25.43 | 2968 |
| 1729290600 | 25.6693 | 0.06 | 0.25 | 25.62 | 25.6693 | 25.62 | 800 |
| 1729204200 | 25.6057 | 0.04 | 0.16 | 25.62 | 25.67 | 25.52 | 8164 |
| 1729117800 | 25.5652 | 0.04 | 0.14 | 25.51 | 25.6 | 25.51 | 5187 |
| 1729031400 | 25.5286 | -0.31 | -1.19 | 25.71 | 25.71 | 25.5101 | 3995 |
| 1728945000 | 25.8349 | 0.04 | 0.16 | 25.77 | 25.8349 | 25.75 | 4000 |
| 1728685800 | 25.7938 | 0.05 | 0.19 | 25.81 | 25.84 | 25.75 | 4564 |
| 1728599400 | 25.7449 | 0.01 | 0.04 | 25.62 | 25.7449 | 25.61 | 1417 |
| 1728513000 | 25.735 | 0.01 | 0.02 | 25.51 | 25.735 | 25.51 | 1893 |
| 1728426600 | 25.7297 | -0.03 | -0.12 | 25.68 | 25.7297 | 25.68 | 323 |
| 1728340200 | 25.76 | -0.11 | -0.41 | 25.85 | 25.86 | 25.7191 | 5864 |
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
