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 | -9.99999999998E-5 | -0.000455271820039 | 21.9649 | 21.9649 | 21.75 | 4759 | 21.90896598 | SP |
| 4 | 0.2615 | 1.20488589293 | 21.7033 | 21.9851 | 21.58 | 7896 | 21.7438863 | SP |
| 12 | 0.6848 | 3.21804511278 | 21.28 | 21.9851 | 20.9 | 4513 | 21.62444811 | SP |
| 26 | 1.1848 | 5.70163618864 | 20.78 | 21.9851 | 20.22 | 11218 | 21.14017821 | SP |
| 52 | 2.0348 | 10.2097340692 | 19.93 | 21.9851 | 19.93 | 18417 | 20.7373602 | SP |
| 156 | 2.0348 | 10.2097340692 | 19.93 | 21.9851 | 19.93 | 18417 | 20.7373602 | SP |
| 260 | 2.0348 | 10.2097340692 | 19.93 | 21.9851 | 19.93 | 18417 | 20.7373602 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 21.9648 | 0.02 | 0.09 | 21.945 | 21.9648 | 21.9348 | 1060 |
| 1732231800 | 21.945 | 0.04 | 0.18 | 21.9063 | 21.946 | 21.9001 | 1278 |
| 1732145400 | 21.9063 | -0.03 | -0.13 | 21.9351 | 21.9351 | 21.84 | 12730 |
| 1732059000 | 21.9351 | 0.05 | 0.22 | 21.75 | 21.9351 | 21.75 | 5966 |
| 1731972600 | 21.886 | 0.05 | 0.22 | 21.8372 | 21.886 | 21.8372 | 2176 |
| 1731713400 | 21.8372 | -0.13 | -0.58 | 21.9649 | 21.9649 | 21.8 | 1645 |
| 1731627000 | 21.9649 | -0.02 | -0.09 | 21.9851 | 21.9851 | 21.9649 | 60 |
| 1731540600 | 21.9851 | 0.01 | 0.03 | 21.9794 | 21.9851 | 21.9713 | 120 |
| 1731454200 | 21.9794 | 0 | 0.01 | 21.9775 | 21.98 | 21.94 | 1280 |
| 1731367800 | 21.9775 | 0 | 0.01 | 21.975 | 21.9797 | 21.975 | 310 |
| 1731108600 | 21.975 | 0.01 | 0.07 | 21.9605 | 21.9834 | 21.95 | 10308 |
| 1731022200 | 21.9605 | 0.07 | 0.31 | 21.8931 | 21.9605 | 21.8931 | 1321 |
| 1730935800 | 21.8931 | 0.17 | 0.80 | 21.7204 | 21.8931 | 21.7204 | 0 |
| 1730849400 | 21.7204 | 0.09 | 0.39 | 21.635 | 21.7204 | 21.635 | 13562 |
| 1730763000 | 21.635 | -0.01 | -0.03 | 21.6425 | 21.6425 | 21.6 | 34194 |
| 1730500200 | 21.6425 | 0.05 | 0.21 | 21.5974 | 21.6425 | 21.5974 | 800 |
| 1730413800 | 21.5974 | -0.14 | -0.64 | 21.7373 | 21.7373 | 21.58 | 22102 |
| 1730327400 | 21.7373 | -0.02 | -0.10 | 21.76 | 21.78 | 21.73 | 3523 |
| 1730241000 | 21.76 | 0.03 | 0.13 | 21.7316 | 21.765 | 21.7001 | 36048 |
| 1730154600 | 21.7316 | 0.01 | 0.04 | 21.7239 | 21.7316 | 21.7239 | 0 |
| 1729895400 | 21.7239 | 0.02 | 0.09 | 21.7033 | 21.74 | 21.7033 | 10495 |
| 1729809000 | 21.7033 | 0.05 | 0.23 | 21.6525 | 21.73 | 21.6525 | 584 |
| 1729722600 | 21.6525 | -0.09 | -0.43 | 21.66 | 21.695 | 21.62 | 811 |
| 1729636200 | 21.745 | 0.02 | 0.09 | 21.65 | 21.745 | 21.65 | 726 |
| 1729549800 | 21.725 | 0.01 | 0.05 | 21.715 | 21.725 | 21.715 | 2 |
| 1729290600 | 21.715 | 0.05 | 0.23 | 21.6649 | 21.7251 | 21.6649 | 882 |
| 1729204200 | 21.6649 | 0.01 | 0.05 | 21.6547 | 21.6649 | 21.64 | 59 |
| 1729117800 | 21.6547 | 0.02 | 0.09 | 21.6351 | 21.6547 | 21.6001 | 478 |
| 1729031400 | 21.6351 | -0.07 | -0.32 | 21.7048 | 21.7048 | 21.6 | 7075 |
| 1728945000 | 21.7048 | 0.05 | 0.23 | 21.6549 | 21.72 | 21.6549 | 5134 |
| 1728685800 | 21.6549 | 0.03 | 0.14 | 21.6251 | 21.69 | 21.6251 | 1250 |
| 1728599400 | 21.6251 | -0.01 | -0.05 | 21.635 | 21.635 | 21.59 | 256 |
| 1728513000 | 21.635 | 0.05 | 0.23 | 21.586 | 21.64 | 21.586 | 1331 |
| 1728426600 | 21.586 | 0.09 | 0.40 | 21.5 | 21.586 | 21.5 | 164 |
| 1728340200 | 21.5 | -0.07 | -0.30 | 21.565 | 21.565 | 21.5 | 2613 |
| 1728081000 | 21.565 | 0.08 | 0.37 | 21.4861 | 21.57 | 21.4861 | 11094 |
| 1727994600 | 21.4861 | -0.03 | -0.12 | 21.512 | 21.512 | 21.46 | 1807 |
| 1727908200 | 21.512 | -0.01 | -0.04 | 21.52 | 21.52 | 21.512 | 8 |
| 1727821800 | 21.52 | -0.06 | -0.30 | 21.5849 | 21.5849 | 21.52 | 19272 |
| 1727735400 | 21.5849 | 0.01 | 0.05 | 21.5739 | 21.5849 | 21.53 | 1046 |
| 1727476200 | 21.5739 | 0 | 0.02 | 21.57 | 21.6047 | 21.57 | 2607 |
| 1727389800 | 21.57 | 0 | 0.02 | 21.565 | 21.57 | 21.56 | 2204 |
| 1727303400 | 21.565 | 0.01 | 0.04 | 21.5554 | 21.565 | 21.53 | 461 |
| 1727217000 | 21.5554 | 0.03 | 0.15 | 21.48 | 21.5554 | 21.48 | 335 |
| 1727130600 | 21.5233 | 0.03 | 0.13 | 21.495 | 21.5427 | 21.495 | 3772 |
| 1726871400 | 21.495 | 0 | 0.02 | 21.4909 | 21.495 | 21.45 | 6191 |
| 1726785000 | 21.4909 | 0.17 | 0.78 | 21.3252 | 21.4909 | 21.3252 | 1 |
| 1726698600 | 21.3252 | -0.01 | -0.05 | 21.43 | 21.43 | 21.29 | 8558 |
| 1726612200 | 21.3351 | 0 | 0.00 | 21.335 | 21.3351 | 21.3 | 276 |
| 1726525800 | 21.335 | -0.02 | -0.10 | 21.3557 | 21.3557 | 21.3 | 136 |
| 1726266600 | 21.3557 | 0.05 | 0.24 | 21.3043 | 21.37 | 21.3043 | 1735 |
| 1726180200 | 21.3043 | 0.07 | 0.31 | 21.2385 | 21.34 | 21.2385 | 4449 |
| 1726093800 | 21.2385 | 0.15 | 0.70 | 21.16 | 21.2385 | 21.015 | 11515 |
| 1726007400 | 21.0911 | 0.08 | 0.39 | 21.0093 | 21.0911 | 21.0093 | 1069 |
| 1725921000 | 21.0093 | 0.11 | 0.51 | 20.9024 | 21.0123 | 20.9024 | 391 |
| 1725661800 | 20.9024 | -0.2 | -0.94 | 21.1014 | 21.1014 | 20.9 | 1201 |
| 1725575400 | 21.1014 | -0.01 | -0.02 | 21.1066 | 21.1066 | 21.06 | 3612 |
| 1725489000 | 21.1066 | -0 | -0.02 | 21.1111 | 21.14 | 21.07 | 1514 |
| 1725402600 | 21.1111 | -0.22 | -1.03 | 21.33 | 21.33 | 21.1111 | 889 |
| 1725057000 | 21.33 | 0.08 | 0.38 | 21.28 | 21.33 | 21.28 | 2374 |
| 1724970600 | 21.2499 | -0 | -0.01 | 21.252 | 21.358 | 21.2499 | 2554 |
| 1724884200 | 21.252 | -0.07 | -0.34 | 21.3237 | 21.3237 | 21.252 | 2078 |
| 1724797800 | 21.3237 | 0.04 | 0.18 | 21.285 | 21.3237 | 21.24 | 170 |
| 1724711400 | 21.285 | -0.05 | -0.23 | 21.3351 | 21.35 | 21.285 | 2843 |
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
