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 | -0.0011 | -0.0043676791741 | 25.185 | 25.21 | 25.1 | 1855 | 25.16340837 | SP |
| 4 | 0.1548 | 0.618480089176 | 25.0291 | 25.21 | 24.87 | 955 | 25.12051515 | SP |
| 12 | -0.1427 | -0.563439229901 | 25.3266 | 25.505 | 24.87 | 628 | 25.24830567 | SP |
| 26 | 0.5118 | 2.07440793447 | 24.6721 | 25.54 | 23.835 | 1179 | 25.14252382 | SP |
| 52 | -0.0461 | -0.182718985335 | 25.23 | 25.54 | 23.835 | 1876 | 25.02532225 | SP |
| 156 | 0.4139 | 1.67097295115 | 24.77 | 25.54 | 23.835 | 2211 | 24.94946449 | SP |
| 260 | 0.4139 | 1.67097295115 | 24.77 | 25.54 | 23.835 | 2211 | 24.94946449 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 25.1839 | -0.01 | -0.04 | 25.195 | 25.21 | 25.18 | 4276 |
| 1738279800 | 25.195 | 0.02 | 0.08 | 25.175 | 25.195 | 25.175 | 81 |
| 1738193400 | 25.175 | -0.03 | -0.11 | 25.2028 | 25.2028 | 25.16 | 346 |
| 1738107000 | 25.2028 | 0.07 | 0.27 | 25.135 | 25.2028 | 25.135 | 526 |
| 1738020600 | 25.135 | -0.05 | -0.20 | 25.185 | 25.185 | 25.1 | 4045 |
| 1737761400 | 25.185 | 0 | 0.00 | 25.19 | 25.19 | 25.185 | 1 |
| 1737675000 | 25.185 | 0 | 0.00 | 25.185 | 25.185 | 25.185 | 0 |
| 1737588600 | 25.185 | 0.01 | 0.06 | 25.17 | 25.185 | 25.17 | 4 |
| 1737502200 | 25.17 | 0.04 | 0.18 | 25.1254 | 25.19 | 25.1254 | 2148 |
| 1737156600 | 25.1254 | 0.04 | 0.16 | 25.0852 | 25.1279 | 25.0852 | 672 |
| 1737070200 | 25.0852 | 0.01 | 0.02 | 25.08 | 25.0852 | 25.08 | 0 |
| 1736983800 | 25.08 | 0.1 | 0.38 | 24.9844 | 25.08 | 24.9844 | 368 |
| 1736897400 | 24.9844 | 0.02 | 0.06 | 24.9689 | 24.9844 | 24.94 | 958 |
| 1736811000 | 24.9689 | 0.01 | 0.04 | 24.87 | 24.97 | 24.87 | 493 |
| 1736551800 | 24.96 | -0.06 | -0.22 | 25.0157 | 25.0157 | 24.96 | 98 |
| 1736379000 | 25.0157 | 0.02 | 0.08 | 24.995 | 25.0157 | 24.995 | 277 |
| 1736292600 | 24.995 | -0.04 | -0.14 | 25.06 | 25.06 | 24.97 | 1935 |
| 1736206200 | 25.0301 | 0 | 0.00 | 25.0291 | 25.0301 | 25.0291 | 0 |
| 1735947000 | 25.0291 | 0.06 | 0.25 | 24.9676 | 25.0291 | 24.9676 | 2 |
| 1735860600 | 24.9676 | 0.01 | 0.03 | 24.96 | 25.0399 | 24.92 | 977 |
| 1735687800 | 24.96 | -0.49 | -1.93 | 24.9798 | 24.9798 | 24.96 | 0 |
| 1735601400 | 25.452 | -0.03 | -0.11 | 25.48 | 25.48 | 25.42 | 101 |
| 1735342200 | 25.48 | -0.03 | -0.10 | 25.505 | 25.505 | 25.48 | 0 |
| 1735255800 | 25.505 | 0 | 0.02 | 25.5001 | 25.505 | 25.5001 | 99 |
| 1735077840 | 25.5001 | 0.06 | 0.22 | 25.4434 | 25.5001 | 25.4434 | 0 |
| 1734996600 | 25.4434 | 0.08 | 0.30 | 25.3676 | 25.4434 | 25.3676 | 393 |
| 1734737400 | 25.3676 | 0.11 | 0.42 | 25.19 | 25.3884 | 25.19 | 639 |
| 1734651000 | 25.2625 | -0.03 | -0.13 | 25.2966 | 25.2966 | 25.241 | 385 |
| 1734564600 | 25.2966 | -0.16 | -0.64 | 25.46 | 25.4999 | 25.2966 | 498 |
| 1734478200 | 25.46 | -0.03 | -0.10 | 25.485 | 25.485 | 25.43 | 100 |
| 1734391800 | 25.485 | 0.02 | 0.10 | 25.46 | 25.485 | 25.46 | 4 |
| 1734132600 | 25.46 | -0 | -0.02 | 25.4648 | 25.4648 | 25.43 | 3800 |
| 1734046200 | 25.4648 | -0.02 | -0.08 | 25.485 | 25.485 | 25.4648 | 39 |
| 1733959800 | 25.485 | 0.04 | 0.16 | 25.445 | 25.485 | 25.445 | 11 |
| 1733873400 | 25.445 | -0.01 | -0.02 | 25.45 | 25.45 | 25.4201 | 120 |
| 1733787000 | 25.45 | -0.03 | -0.11 | 25.4793 | 25.4793 | 25.45 | 436 |
| 1733527800 | 25.4793 | 0.01 | 0.04 | 25.47 | 25.4793 | 25.46 | 115 |
| 1733441400 | 25.47 | -0.02 | -0.06 | 25.485 | 25.485 | 25.47 | 0 |
| 1733355000 | 25.485 | 0.02 | 0.09 | 25.4628 | 25.485 | 25.4628 | 0 |
| 1733268600 | 25.4628 | 0.01 | 0.05 | 25.45 | 25.48 | 25.45 | 365 |
| 1733182200 | 25.45 | -0 | -0.02 | 25.4546 | 25.4546 | 25.45 | 51 |
| 1732917840 | 25.4546 | 0.06 | 0.25 | 25.39 | 25.4546 | 25.39 | 82 |
| 1732750200 | 25.39 | -0.01 | -0.02 | 25.395 | 25.45 | 25.37 | 2385 |
| 1732663800 | 25.395 | 0.02 | 0.10 | 25.37 | 25.4 | 25.37 | 2275 |
| 1732577400 | 25.37 | 0.05 | 0.18 | 25.33 | 25.3894 | 25.33 | 1327 |
| 1732318200 | 25.325 | 0.01 | 0.05 | 25.3116 | 25.3443 | 25.3116 | 384 |
| 1732231800 | 25.3116 | 0.01 | 0.03 | 25.3038 | 25.3116 | 25.3038 | 0 |
| 1732145400 | 25.3038 | -0.01 | -0.02 | 25.24 | 25.3038 | 25.24 | 654 |
| 1732059000 | 25.31 | 0.01 | 0.06 | 25.295 | 25.32 | 25.27 | 1626 |
| 1731972600 | 25.295 | 0.03 | 0.12 | 25.265 | 25.295 | 25.265 | 1 |
| 1731713400 | 25.265 | -0.07 | -0.28 | 25.335 | 25.335 | 25.25 | 355 |
| 1731627000 | 25.335 | -0.01 | -0.03 | 25.3418 | 25.35 | 25.335 | 157 |
| 1731540600 | 25.3418 | 0.03 | 0.13 | 25.31 | 25.3418 | 25.31 | 0 |
| 1731454200 | 25.31 | -0.02 | -0.06 | 25.325 | 25.35 | 25.31 | 283 |
| 1731367800 | 25.325 | -0 | -0.01 | 25.3266 | 25.3266 | 25.325 | 34 |
| 1731108600 | 25.3266 | 0.02 | 0.07 | 25.31 | 25.3266 | 25.31 | 0 |
| 1731022200 | 25.31 | 0.05 | 0.20 | 25.26 | 25.31 | 25.26 | 0 |
| 1730935800 | 25.26 | 0.15 | 0.59 | 25.111 | 25.26 | 25.111 | 0 |
| 1730849400 | 25.111 | 0.07 | 0.28 | 25.0401 | 25.111 | 25.0401 | 9 |
| 1730763000 | 25.0401 | 0.04 | 0.14 | 25.005 | 25.0401 | 25 | 402 |
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
