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 | 0.48 | 1.92616372392 | 24.92 | 25.76 | 24.89 | 53470 | 25.41414263 | SP |
| 4 | 0.52 | 2.09003215434 | 24.88 | 25.76 | 24.52 | 37970 | 25.18101666 | SP |
| 12 | 0.8778 | 3.57961357464 | 24.5222 | 25.76 | 23.15 | 30001 | 24.44897586 | SP |
| 26 | 0.19 | 0.753669178897 | 25.21 | 26.26 | 23.15 | 56437 | 24.89958848 | SP |
| 52 | -0.07 | -0.274833137024 | 25.47 | 26.83 | 23.15 | 74441 | 25.17091319 | SP |
| 156 | 2.5481 | 11.1504951448 | 22.8519 | 26.83 | 17.49 | 36672 | 24.71233623 | SP |
| 260 | 0.01 | 0.0393855848759 | 25.39 | 28.08 | 17.49 | 32446 | 24.8820315 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 25.4 | -0.36 | -1.40 | 25.76 | 25.76 | 25.4 | 182777 |
| 1741217400 | 25.76 | 0.42 | 1.66 | 25.34 | 25.76 | 25.34 | 23972 |
| 1741131000 | 25.34 | -0.05 | -0.20 | 25.16 | 25.63 | 24.99 | 23293 |
| 1741044600 | 25.39 | 0.42 | 1.68 | 25.52 | 25.5797 | 25.2415 | 29981 |
| 1740785400 | 24.97 | 0.02 | 0.08 | 24.92 | 25.15 | 24.89 | 7329 |
| 1740699000 | 24.95 | -0.44 | -1.73 | 25.24 | 25.26 | 24.95 | 54692 |
| 1740612600 | 25.3887 | -0.05 | -0.20 | 25.44 | 25.56 | 25.32 | 12189 |
| 1740526200 | 25.44 | 0.19 | 0.75 | 25.495 | 25.67 | 25.37 | 13488 |
| 1740439800 | 25.25 | -0.1 | -0.39 | 25.41 | 25.46 | 25.19 | 10777 |
| 1740180600 | 25.35 | -0.16 | -0.63 | 25.51 | 25.53 | 25.25 | 64905 |
| 1740094200 | 25.51 | 0.16 | 0.63 | 25.46 | 25.59 | 25.44 | 7675 |
| 1740007800 | 25.35 | -0.16 | -0.63 | 25.37 | 25.45 | 25.3 | 20102 |
| 1739921400 | 25.51 | 0.19 | 0.75 | 25.55 | 25.6 | 25.4 | 17258 |
| 1739575800 | 25.32 | -0.04 | -0.16 | 25.3602 | 25.48 | 25.3 | 7256 |
| 1739489400 | 25.3602 | 0.2 | 0.80 | 25.16 | 25.41 | 25.16 | 11740 |
| 1739403000 | 25.16 | 0.1 | 0.40 | 24.83 | 25.1799 | 24.83 | 22187 |
| 1739316600 | 25.06 | 0.21 | 0.85 | 24.88 | 25.06 | 24.88 | 20803 |
| 1739230200 | 24.85 | 0.26 | 1.06 | 24.77 | 24.99 | 24.77 | 129730 |
| 1738971000 | 24.59 | -0.25 | -1.01 | 24.88 | 24.98 | 24.52 | 61272 |
| 1738884600 | 24.84 | 0 | 0.00 | 24.84 | 24.9293 | 24.8 | 77322 |
| 1738798200 | 24.84 | 0.37 | 1.49 | 24.66 | 24.84 | 24.6172 | 10309 |
| 1738711800 | 24.4744 | 0.27 | 1.13 | 24.33 | 24.5863 | 24.33 | 5455 |
| 1738625400 | 24.2 | -0.15 | -0.62 | 24.02 | 24.405 | 23.9801 | 20585 |
| 1738366200 | 24.35 | -0.25 | -1.00 | 24.59 | 24.7 | 24.35 | 11093 |
| 1738279800 | 24.5961 | 0.28 | 1.16 | 24.3129 | 24.68 | 24.3129 | 8531 |
| 1738193400 | 24.3129 | 0.03 | 0.14 | 24.35 | 24.3998 | 24.29 | 16005 |
| 1738107000 | 24.2782 | -0.04 | -0.17 | 24.32 | 24.32 | 24.1702 | 16704 |
| 1738020600 | 24.32 | -0.2 | -0.82 | 24.3 | 24.37 | 24.19 | 16814 |
| 1737761400 | 24.5204 | 0.28 | 1.16 | 24.49 | 24.555 | 24.45 | 11890 |
| 1737675000 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1737588600 | 24.24 | 0.08 | 0.33 | 24.31 | 24.3481 | 24.2 | 25037 |
| 1737502200 | 24.1606 | 0.46 | 1.96 | 24.02 | 24.21 | 23.95 | 26063 |
| 1737156600 | 23.6966 | 0.02 | 0.10 | 23.6728 | 23.795 | 23.6 | 14199 |
| 1737070200 | 23.6728 | -0.02 | -0.07 | 23.67 | 23.77 | 23.64 | 177536 |
| 1736983800 | 23.69 | 0.35 | 1.50 | 23.7 | 23.7035 | 23.55 | 36498 |
| 1736897400 | 23.3395 | 0.04 | 0.17 | 23.34 | 23.3532 | 23.23 | 13596 |
| 1736811000 | 23.3 | -0.13 | -0.53 | 23.16 | 23.3 | 23.15 | 10648 |
| 1736551800 | 23.425 | -0.4 | -1.66 | 23.66 | 23.66 | 23.37 | 52557 |
| 1736379000 | 23.82 | 0.13 | 0.55 | 23.66 | 23.82 | 23.62 | 20180 |
| 1736292600 | 23.6892 | -0 | -0.00 | 23.92 | 23.94 | 23.6892 | 7462 |
| 1736206200 | 23.69 | 0.18 | 0.77 | 23.69 | 23.86 | 23.58 | 6693 |
| 1735947000 | 23.51 | 0.21 | 0.90 | 23.48 | 23.5989 | 23.39 | 128210 |
| 1735860600 | 23.3 | -0.18 | -0.77 | 23.51 | 23.515 | 23.22 | 37316 |
| 1735687800 | 23.48 | -0.06 | -0.25 | 23.54 | 23.57 | 23.379 | 12839 |
| 1735601400 | 23.54 | -0.11 | -0.47 | 23.53 | 23.6 | 23.39 | 6559 |
| 1735342200 | 23.65 | -0.16 | -0.69 | 23.7 | 23.819 | 23.58 | 30162 |
| 1735255800 | 23.8138 | -0.07 | -0.28 | 23.88 | 23.88 | 23.7671 | 4795 |
| 1735077840 | 23.88 | 0.19 | 0.81 | 23.74 | 23.89 | 23.7001 | 5414 |
| 1734996600 | 23.688 | 0.12 | 0.52 | 23.57 | 23.76 | 23.4552 | 16459 |
| 1734737400 | 23.5646 | -0.17 | -0.70 | 23.73 | 23.73 | 23.42 | 15357 |
| 1734651000 | 23.73 | -0.07 | -0.29 | 23.835 | 23.835 | 23.67 | 14476 |
| 1734564600 | 23.8 | -0.55 | -2.26 | 24.35 | 24.49 | 23.8 | 10238 |
| 1734478200 | 24.3513 | 0.02 | 0.09 | 24.33 | 24.46 | 24.26 | 5161 |
| 1734391800 | 24.33 | -0.1 | -0.42 | 24.4 | 24.53 | 24.33 | 16617 |
| 1734132600 | 24.4325 | -0.09 | -0.37 | 24.5222 | 24.5222 | 24.36 | 9863 |
| 1734046200 | 24.5222 | -0.13 | -0.54 | 24.56 | 24.696 | 24.4814 | 10834 |
| 1733959800 | 24.655 | 0.22 | 0.88 | 24.4399 | 24.79 | 24.4399 | 57450 |
| 1733873400 | 24.4399 | -0.26 | -1.03 | 24.695 | 24.695 | 24.37 | 15818 |
| 1733787000 | 24.695 | -0.11 | -0.42 | 24.85 | 24.86 | 24.62 | 133270 |
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
