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 | 0.2 | 0.820681165367 | 24.37 | 24.52 | 23.9 | 46945 | 24.18249638 | SP |
| 4 | 0.95 | 4.02201524132 | 23.62 | 24.52 | 23.57 | 60818 | 24.08068772 | SP |
| 12 | 0.46 | 1.90792202406 | 24.11 | 25.1782 | 22.45 | 51297 | 23.87048714 | SP |
| 26 | 1.14 | 4.86555697823 | 23.43 | 25.99 | 22.45 | 58998 | 24.01806086 | SP |
| 52 | 3.6392 | 17.3868175129 | 20.9308 | 25.99 | 20.688 | 56205 | 23.29002815 | SP |
| 156 | 4.52 | 22.5436408978 | 20.05 | 25.99 | 19.72 | 55777 | 22.92327936 | SP |
| 260 | 4.52 | 22.5436408978 | 20.05 | 25.99 | 19.72 | 55777 | 22.92327936 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 24.57 | 0.09 | 0.39 | 24.6 | 24.65 | 24.4982 | 35606 |
| 1739489400 | 24.475 | 0.45 | 1.85 | 24.22 | 24.5094 | 24.22 | 57544 |
| 1739403000 | 24.03 | -0.22 | -0.90 | 23.93 | 24.12 | 23.9 | 43685 |
| 1739316600 | 24.2489 | 0.01 | 0.04 | 24.15 | 24.2741 | 24.0555 | 26275 |
| 1739230200 | 24.24 | 0.22 | 0.92 | 24.29 | 24.35 | 24.2101 | 25036 |
| 1738971000 | 24.02 | -0.35 | -1.44 | 24.37 | 24.41 | 24.02 | 71316 |
| 1738884600 | 24.37 | 0.04 | 0.16 | 24.3 | 24.44 | 24.3 | 55477 |
| 1738798200 | 24.33 | 0.26 | 1.08 | 24.09 | 24.38 | 24.09 | 71989 |
| 1738711800 | 24.07 | 0.16 | 0.67 | 23.84 | 24.12 | 23.825 | 59835 |
| 1738625400 | 23.91 | -0.13 | -0.54 | 23.75 | 23.9599 | 23.57 | 65740 |
| 1738366200 | 24.04 | -0.2 | -0.83 | 24.33 | 24.4096 | 23.94 | 155163 |
| 1738279800 | 24.24 | 0.21 | 0.87 | 24.15 | 24.3184 | 24.11 | 25432 |
| 1738193400 | 24.03 | -0.07 | -0.29 | 24.04 | 24.15 | 23.89 | 63149 |
| 1738107000 | 24.1 | 0.2 | 0.84 | 24.04 | 24.1399 | 23.865 | 59143 |
| 1738020600 | 23.9 | -0.22 | -0.91 | 23.84 | 23.965 | 23.7982 | 60447 |
| 1737761400 | 24.12 | 0.13 | 0.54 | 24.09 | 24.2199 | 24.0301 | 77863 |
| 1737675000 | 23.99 | 0 | 0.00 | 23.99 | 23.99 | 23.99 | 0 |
| 1737588600 | 23.99 | 0.02 | 0.08 | 24.05 | 24.0638 | 23.97 | 71174 |
| 1737502200 | 23.97 | 0.39 | 1.65 | 23.84 | 23.9895 | 23.78 | 50799 |
| 1737156600 | 23.58 | 0.14 | 0.60 | 23.62 | 23.7229 | 23.58 | 43334 |
| 1737070200 | 23.44 | 0.03 | 0.13 | 23.375 | 23.52 | 23.33 | 37659 |
| 1736983800 | 23.41 | 0.64 | 2.81 | 23.13 | 23.4347 | 23.13 | 37666 |
| 1736897400 | 22.77 | 0.03 | 0.13 | 22.87 | 23.7199 | 22.67 | 42275 |
| 1736811000 | 22.74 | 0.07 | 0.31 | 22.58 | 22.74 | 22.45 | 85342 |
| 1736551800 | 22.67 | -0.57 | -2.45 | 23.01 | 23.27 | 22.67 | 86001 |
| 1736379000 | 23.24 | 0.02 | 0.09 | 23.22 | 23.29 | 23.1 | 29119 |
| 1736292600 | 23.22 | -0.3 | -1.28 | 23.57 | 23.6355 | 23.2001 | 27328 |
| 1736206200 | 23.52 | 0.12 | 0.51 | 23.58 | 23.73 | 23.497 | 140925 |
| 1735947000 | 23.4 | 0.14 | 0.60 | 23.28 | 23.476 | 23.28 | 98416 |
| 1735860600 | 23.26 | 0.02 | 0.09 | 23.42 | 23.53 | 23.11 | 106444 |
| 1735687800 | 23.24 | -0.17 | -0.73 | 23.48 | 23.5 | 23.24 | 50102 |
| 1735601400 | 23.41 | -0.04 | -0.17 | 23.325 | 23.49 | 23.2424 | 50310 |
| 1735342200 | 23.45 | -0.29 | -1.22 | 23.6 | 23.6 | 23.4 | 47525 |
| 1735255800 | 23.74 | 0.13 | 0.55 | 23.5 | 23.799 | 23.5 | 30421 |
| 1735077840 | 23.61 | 0.15 | 0.64 | 23.37 | 23.72 | 23.37 | 45943 |
| 1734996600 | 23.46 | 0 | 0.00 | 23.51 | 23.51 | 23.3047 | 23124 |
| 1734737400 | 23.46 | 0.26 | 1.12 | 23.14 | 23.68 | 23.0825 | 74913 |
| 1734651000 | 23.2 | -0.06 | -0.26 | 23.56 | 23.56 | 23.16 | 57325 |
| 1734564600 | 23.26 | -1.14 | -4.67 | 24.19 | 24.25 | 23.26 | 41893 |
| 1734478200 | 24.4 | -0.1 | -0.41 | 24.46 | 24.4999 | 24.37 | 24252 |
| 1734391800 | 24.5 | 0.04 | 0.16 | 24.55 | 24.62 | 24.46 | 45957 |
| 1734132600 | 24.46 | -0.15 | -0.61 | 24.58 | 24.6434 | 24.44 | 30232 |
| 1734046200 | 24.61 | -0.21 | -0.85 | 24.78 | 24.8 | 24.61 | 37088 |
| 1733959800 | 24.82 | 0.12 | 0.49 | 24.92 | 24.93 | 24.82 | 39317 |
| 1733873400 | 24.7 | -0.21 | -0.84 | 25 | 25 | 24.69 | 34149 |
| 1733787000 | 24.91 | -0.13 | -0.52 | 25.095 | 25.1418 | 24.9 | 35506 |
| 1733527800 | 25.04 | 0.04 | 0.16 | 25.07 | 25.1782 | 25.01 | 23411 |
| 1733441400 | 25.0011 | 0.02 | 0.08 | 24.98 | 25.07 | 24.9583 | 31565 |
| 1733355000 | 24.98 | 0.16 | 0.64 | 24.82 | 24.9941 | 24.7901 | 25945 |
| 1733268600 | 24.82 | 0.02 | 0.08 | 24.88 | 24.9225 | 24.75 | 30615 |
| 1733182200 | 24.8 | 0.04 | 0.14 | 24.77 | 24.89 | 24.7174 | 27440 |
| 1732917840 | 24.765 | 0.23 | 0.96 | 24.68 | 24.81 | 24.68 | 34750 |
| 1732750200 | 24.53 | 0.09 | 0.37 | 24.68 | 24.68 | 24.49 | 17232 |
| 1732663800 | 24.44 | -0.01 | -0.04 | 24.45 | 24.47 | 24.37 | 20207 |
| 1732577400 | 24.45 | 0.25 | 1.01 | 24.41 | 24.5633 | 24.37 | 66219 |
| 1732318200 | 24.205 | 0.1 | 0.44 | 24.11 | 24.2494 | 24.11 | 34916 |
| 1732231800 | 24.1 | 0.12 | 0.50 | 24.15 | 24.1699 | 23.9664 | 56545 |
| 1732145400 | 23.98 | -0.07 | -0.29 | 23.97 | 24.06 | 23.8171 | 100825 |
| 1732059000 | 24.05 | 0.15 | 0.63 | 23.86 | 24.07 | 23.83 | 77094 |
| 1731972600 | 23.9 | 0.1 | 0.42 | 23.82 | 23.95 | 23.765 | 207319 |
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
