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 | -0.081 | -0.353233613885 | 22.931 | 23.0151 | 22.761 | 8734 | 22.87840673 | SP |
| 4 | -0.2295 | -0.994388959899 | 23.0795 | 23.1865 | 22.761 | 6990 | 23.01977792 | SP |
| 12 | -0.4 | -1.72043010753 | 23.25 | 23.35 | 22.761 | 9199 | 23.12674209 | SP |
| 26 | 0.45 | 2.00892857143 | 22.4 | 23.49 | 22.13 | 10249 | 22.92277119 | SP |
| 52 | 1.06 | 4.8646167967 | 21.79 | 23.49 | 21.57 | 9562 | 22.5703104 | SP |
| 156 | -2.23 | -8.89154704944 | 25.08 | 25.43 | 19.86 | 8234 | 22.11103675 | SP |
| 260 | -2.35 | -9.3253968254 | 25.2 | 25.43 | 19.86 | 8984 | 22.38055575 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 22.85 | 0.05 | 0.24 | 22.8 | 22.88 | 22.8 | 7325 |
| 1734651000 | 22.795 | -0.07 | -0.32 | 22.855 | 22.855 | 22.761 | 12386 |
| 1734564600 | 22.8687 | -0.11 | -0.48 | 22.97 | 23.0151 | 22.8687 | 4931 |
| 1734478200 | 22.98 | 0.08 | 0.37 | 22.95 | 22.98 | 22.95 | 3035 |
| 1734391800 | 22.8958 | -0.05 | -0.22 | 22.93 | 22.93 | 22.8958 | 15906 |
| 1734132600 | 22.9453 | -0.07 | -0.29 | 22.97 | 22.97 | 22.92 | 7488 |
| 1734046200 | 23.0129 | -0.1 | -0.42 | 23.09 | 23.09 | 23.0129 | 6213 |
| 1733959800 | 23.1098 | 0.03 | 0.13 | 23.09 | 23.14 | 23.0712 | 4791 |
| 1733873400 | 23.0793 | -0.02 | -0.09 | 23.1 | 23.1 | 23.05 | 3843 |
| 1733787000 | 23.1 | -0.03 | -0.13 | 23.18 | 23.18 | 23.03 | 14271 |
| 1733527800 | 23.13 | 0.01 | 0.04 | 23.1403 | 23.15 | 23 | 13479 |
| 1733441400 | 23.12 | 0 | 0.00 | 23.1 | 23.13 | 23.08 | 5609 |
| 1733355000 | 23.12 | 0.04 | 0.19 | 23.17 | 23.17 | 23.07 | 10568 |
| 1733268600 | 23.076 | -0.02 | -0.08 | 23.09 | 23.1199 | 23.019 | 7196 |
| 1733182200 | 23.095 | -0.01 | -0.05 | 23.12 | 23.12 | 23.03 | 4824 |
| 1732917840 | 23.1072 | 0.08 | 0.33 | 23.06 | 23.1099 | 23.06 | 4107 |
| 1732750200 | 23.0321 | 0.05 | 0.22 | 23.01 | 23.0711 | 22.96 | 7271 |
| 1732663800 | 22.981 | -0.16 | -0.69 | 23.04 | 23.0486 | 22.98 | 5164 |
| 1732577400 | 23.14 | 0.05 | 0.19 | 23.12 | 23.1865 | 23.12 | 4860 |
| 1732318200 | 23.095 | 0.04 | 0.17 | 23.07 | 23.095 | 23.07 | 675 |
| 1732231800 | 23.0556 | 0.05 | 0.22 | 23 | 23.0556 | 22.9994 | 30339 |
| 1732145400 | 23.005 | -0.04 | -0.18 | 23.039 | 23.039 | 22.98 | 18983 |
| 1732059000 | 23.046 | -0.04 | -0.17 | 23.06 | 23.08 | 23.03 | 24659 |
| 1731972600 | 23.085 | -0.01 | -0.06 | 23.09 | 23.13 | 23.085 | 7816 |
| 1731713400 | 23.0999 | -0 | -0.00 | 23.08 | 23.11 | 23.05 | 24462 |
| 1731627000 | 23.1 | 0.01 | 0.03 | 23.09 | 23.14 | 23.08 | 29981 |
| 1731540600 | 23.0921 | -0.05 | -0.21 | 23.13 | 23.1399 | 23.0921 | 2756 |
| 1731454200 | 23.14 | -0.06 | -0.24 | 23.18 | 23.19 | 23.1 | 6698 |
| 1731367800 | 23.1952 | -0.06 | -0.25 | 23.265 | 23.275 | 23.17 | 7352 |
| 1731108600 | 23.2534 | 0.11 | 0.49 | 23.16 | 23.26 | 23.16 | 4816 |
| 1731022200 | 23.14 | 0.05 | 0.19 | 23.08 | 23.1791 | 23.08 | 6096 |
| 1730935800 | 23.095 | -0.06 | -0.24 | 23.25 | 23.25 | 23.08 | 4386 |
| 1730849400 | 23.15 | 0.07 | 0.30 | 23.09 | 23.15 | 23.08 | 4614 |
| 1730763000 | 23.08 | 0.1 | 0.44 | 23 | 23.1 | 23 | 7782 |
| 1730500200 | 22.98 | -0.03 | -0.15 | 23.03 | 23.0487 | 22.98 | 3736 |
| 1730413800 | 23.0145 | -0.06 | -0.27 | 23.05 | 23.05 | 23.0012 | 4104 |
| 1730327400 | 23.0759 | 0.06 | 0.24 | 23.04 | 23.0801 | 23.04 | 2218 |
| 1730241000 | 23.02 | -0.18 | -0.78 | 23.05 | 23.05 | 22.95 | 4725 |
| 1730154600 | 23.2 | 0.05 | 0.24 | 23.17 | 23.21 | 23.16 | 25506 |
| 1729895400 | 23.145 | -0.03 | -0.11 | 23.21 | 23.24 | 23.14 | 5012 |
| 1729809000 | 23.17 | 0.01 | 0.04 | 23.18 | 23.1889 | 23.14 | 4718 |
| 1729722600 | 23.16 | -0.08 | -0.35 | 23.21 | 23.21 | 23.15 | 3344 |
| 1729636200 | 23.2406 | -0.03 | -0.13 | 23.21 | 23.26 | 23.2091 | 14090 |
| 1729549800 | 23.27 | -0.05 | -0.19 | 23.29 | 23.29 | 23.22 | 2954 |
| 1729290600 | 23.315 | 0.03 | 0.15 | 23.3212 | 23.328 | 23.29 | 6505 |
| 1729204200 | 23.281 | -0.05 | -0.23 | 23.35 | 23.35 | 23.281 | 5093 |
| 1729117800 | 23.3353 | 0.05 | 0.22 | 23.31 | 23.34 | 23.2804 | 19651 |
| 1729031400 | 23.285 | -0.06 | -0.24 | 23.26 | 23.3 | 23.25 | 5113 |
| 1728945000 | 23.34 | 0.13 | 0.56 | 23.18 | 23.34 | 23.18 | 6967 |
| 1728685800 | 23.2103 | 0.07 | 0.30 | 23.15 | 23.2103 | 23.15 | 6370 |
| 1728599400 | 23.14 | -0.01 | -0.04 | 23.11 | 23.16 | 23.06 | 7808 |
| 1728513000 | 23.15 | -0.13 | -0.56 | 23.16 | 23.21 | 23.14 | 22258 |
| 1728426600 | 23.28 | 0.15 | 0.65 | 23.11 | 23.28 | 23.0901 | 7726 |
| 1728340200 | 23.13 | -0.08 | -0.34 | 23.24 | 23.24 | 23.12 | 10616 |
| 1728081000 | 23.21 | -0.07 | -0.29 | 23.225 | 23.23 | 23.2 | 1577 |
| 1727994600 | 23.2767 | 0.02 | 0.07 | 23.264 | 23.3 | 23.264 | 9514 |
| 1727908200 | 23.26 | -0.02 | -0.09 | 23.26 | 23.28 | 23.2 | 9192 |
| 1727821800 | 23.28 | 0.04 | 0.17 | 23.24 | 23.28 | 23.2 | 14167 |
| 1727735400 | 23.24 | -0.02 | -0.09 | 23.25 | 23.27 | 23.19 | 13051 |
| 1727476200 | 23.26 | 0.02 | 0.09 | 23.25 | 23.3 | 23.235 | 17122 |
| 1727389800 | 23.24 | -0.2 | -0.85 | 23.26 | 23.26 | 23.2 | 50380 |
| 1727303400 | 23.44 | 0.02 | 0.09 | 23.49 | 23.49 | 23.4088 | 20338 |
| 1727217000 | 23.42 | -0.06 | -0.26 | 23.41 | 23.42 | 23.365 | 12331 |
| 1727130600 | 23.48 | 0.12 | 0.49 | 23.39 | 23.49 | 23.34 | 11611 |
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
