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 | 0.26 | 1.14587924196 | 22.69 | 22.97 | 21.75 | 1707224 | 22.56083418 | SP |
| 4 | -0.65 | -2.75423728814 | 23.6 | 24.34 | 21.75 | 1431238 | 23.28747761 | SP |
| 12 | -0.4 | -1.7130620985 | 23.35 | 24.34 | 20.83 | 1350107 | 22.40286257 | SP |
| 26 | -2.37 | -9.36018957346 | 25.32 | 26.44 | 20.83 | 1096290 | 23.36986465 | SP |
| 52 | -5.32 | -18.8185355501 | 28.27 | 29.05 | 20.83 | 1164784 | 24.94445757 | SP |
| 156 | -4.61 | -16.7271407837 | 27.56 | 31.24 | 20.75 | 1343615 | 25.70348897 | SP |
| 260 | -0.58 | -2.46493837654 | 23.53 | 32.52 | 15.54 | 1546680 | 25.3930071 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 22.95 | 0.13 | 0.57 | 22.78 | 23.02 | 22.63 | 654404 |
| 1741303800 | 22.82 | 0.07 | 0.31 | 22.76 | 22.97 | 22.66 | 1090882 |
| 1741217400 | 22.75 | 0.51 | 2.29 | 22.35 | 22.81 | 22.35 | 3471508 |
| 1741131000 | 22.24 | -0.07 | -0.31 | 22.24 | 22.45 | 21.75 | 1118981 |
| 1741044600 | 22.31 | -0.09 | -0.40 | 22.67 | 22.97 | 22.18 | 1347351 |
| 1740785400 | 22.4 | -0.47 | -2.06 | 22.69 | 22.73 | 22.29 | 1507397 |
| 1740699000 | 22.87 | -0.33 | -1.42 | 23.07 | 23.07 | 22.835 | 1125691 |
| 1740612600 | 23.2 | -0.08 | -0.34 | 23.25 | 23.335 | 23.1246 | 1227172 |
| 1740526200 | 23.28 | 0.05 | 0.22 | 23.28 | 23.37 | 23.18 | 539772 |
| 1740439800 | 23.23 | -0.24 | -1.02 | 23.52 | 23.57 | 23.22 | 599479 |
| 1740180600 | 23.47 | -0.7 | -2.90 | 23.87 | 23.87 | 23.4199 | 780588 |
| 1740094200 | 24.17 | 0.2 | 0.83 | 24.05 | 24.24 | 24.05 | 493856 |
| 1740007800 | 23.97 | -0.28 | -1.15 | 24.11 | 24.14 | 23.965 | 1876687 |
| 1739921400 | 24.25 | 0.13 | 0.54 | 24.09 | 24.34 | 24.09 | 2258169 |
| 1739575800 | 24.12 | 0.54 | 2.29 | 23.85 | 24.165 | 23.85 | 1382691 |
| 1739489400 | 23.58 | 0.1 | 0.43 | 23.37 | 23.62 | 23.29 | 791364 |
| 1739403000 | 23.48 | -0.23 | -0.97 | 23.51 | 23.55 | 23.32 | 1144544 |
| 1739316600 | 23.71 | 0.14 | 0.59 | 23.64 | 23.71 | 23.465 | 1192182 |
| 1739230200 | 23.57 | 0.21 | 0.90 | 23.55 | 23.61 | 23.4 | 1422348 |
| 1738971000 | 23.36 | -0.25 | -1.06 | 23.6 | 23.64 | 23.28 | 4052947 |
| 1738884600 | 23.61 | 0.49 | 2.12 | 23.28 | 23.61 | 23.28 | 2664059 |
| 1738798200 | 23.12 | -0.14 | -0.60 | 23.12 | 23.21 | 23.075 | 522488 |
| 1738711800 | 23.26 | 0.17 | 0.74 | 23.09 | 23.34 | 22.99 | 1147167 |
| 1738625400 | 23.09 | 0.13 | 0.57 | 22.55 | 23.155 | 22.46 | 2257161 |
| 1738366200 | 22.96 | -0.17 | -0.73 | 23.14 | 23.35 | 22.91 | 805987 |
| 1738279800 | 23.13 | 0.53 | 2.35 | 22.81 | 23.315 | 22.7769 | 970567 |
| 1738193400 | 22.6 | -0.01 | -0.04 | 22.67 | 22.67 | 22.525 | 1287593 |
| 1738107000 | 22.61 | 0.06 | 0.27 | 22.54 | 22.645 | 22.5 | 1187051 |
| 1738020600 | 22.55 | 0.09 | 0.40 | 22.31 | 22.56 | 22.27 | 780213 |
| 1737761400 | 22.46 | 0.25 | 1.13 | 22.52 | 22.63 | 22.4599 | 652424 |
| 1737675000 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.21 | 0 |
| 1737588600 | 22.21 | 0.25 | 1.14 | 22.08 | 22.43 | 22.08 | 1940007 |
| 1737502200 | 21.96 | 0.32 | 1.48 | 21.78 | 22.0055 | 21.78 | 745161 |
| 1737156600 | 21.64 | 0.01 | 0.05 | 21.65 | 21.92 | 21.64 | 2007150 |
| 1737070200 | 21.63 | -0.25 | -1.14 | 21.88 | 21.88 | 21.52 | 1968754 |
| 1736983800 | 21.88 | 0.51 | 2.39 | 21.62 | 21.96 | 21.5857 | 1301888 |
| 1736897400 | 21.37 | 0.14 | 0.66 | 21.31 | 21.47 | 21.26 | 475350 |
| 1736811000 | 21.23 | 0.09 | 0.43 | 20.96 | 21.23 | 20.9472 | 1542550 |
| 1736551800 | 21.14 | -0.18 | -0.84 | 21.24 | 21.3 | 21.08 | 1489005 |
| 1736379000 | 21.32 | -0.16 | -0.74 | 21.33 | 21.34 | 21.17 | 935639 |
| 1736292600 | 21.48 | 0.24 | 1.13 | 21.45 | 21.63 | 21.41 | 1355103 |
| 1736206200 | 21.24 | 0.37 | 1.77 | 21.11 | 21.46 | 21.11 | 1050543 |
| 1735947000 | 20.87 | -0.25 | -1.18 | 21.17 | 21.17 | 20.84 | 607752 |
| 1735860600 | 21.12 | 0.21 | 1.00 | 21 | 21.225 | 20.8357 | 1178103 |
| 1735687800 | 20.91 | -0.05 | -0.24 | 20.87 | 20.99 | 20.83 | 534340 |
| 1735601400 | 20.96 | -0.04 | -0.19 | 20.98 | 21.015 | 20.87 | 1876670 |
| 1735342200 | 21 | -0.13 | -0.62 | 21.01 | 21.18 | 20.975 | 714073 |
| 1735255800 | 21.13 | -0.04 | -0.19 | 21.04 | 21.231 | 21.01 | 554328 |
| 1735077840 | 21.17 | 0.13 | 0.62 | 21 | 21.195 | 21 | 367478 |
| 1734996600 | 21.04 | -0.24 | -1.13 | 21.11 | 21.18 | 20.935 | 1471950 |
| 1734737400 | 21.28 | 0.27 | 1.29 | 21.18 | 21.395 | 21.135 | 1515698 |
| 1734651000 | 21.01 | 0.06 | 0.29 | 21.23 | 21.36 | 21.01 | 4594848 |
| 1734564600 | 20.95 | -1 | -4.56 | 21.75 | 21.77 | 20.86 | 1586564 |
| 1734478200 | 21.95 | -0.8 | -3.52 | 21.74 | 22.07 | 21.67 | 1452416 |
| 1734391800 | 22.75 | -0.45 | -1.94 | 23.1 | 23.13 | 22.74 | 1584985 |
| 1734132600 | 23.2 | -0.14 | -0.60 | 23.34 | 23.36 | 23.175 | 952462 |
| 1734046200 | 23.34 | -0.44 | -1.85 | 23.71 | 23.71 | 23.185 | 1285923 |
| 1733959800 | 23.78 | 0.37 | 1.58 | 23.51 | 23.95 | 23.27 | 2421740 |
| 1733873400 | 23.41 | 0.02 | 0.09 | 23.54 | 23.56 | 23.38 | 953593 |
| 1733787000 | 23.39 | 0.3 | 1.30 | 23.36 | 23.66 | 23.36 | 1145635 |
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
