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 | -0.3851 | -1.53793929712 | 25.04 | 25.04 | 24.485 | 610 | 24.63771984 | SP |
| 4 | 0.0549 | 0.223170731707 | 24.6 | 25.507 | 24.485 | 1144 | 24.80397615 | SP |
| 12 | 0.8849 | 3.72275978124 | 23.77 | 25.507 | 23.42 | 885 | 24.42837221 | SP |
| 26 | 0.5282 | 2.1892757816 | 24.1267 | 25.507 | 21.53 | 2706 | 22.800344 | SP |
| 52 | 1.5549 | 6.73116883117 | 23.1 | 26.2041 | 21.53 | 3139 | 24.20557167 | SP |
| 156 | -1.0551 | -4.10385064177 | 25.71 | 33.43 | 21.53 | 2912 | 25.78539899 | SP |
| 260 | -1.0551 | -4.10385064177 | 25.71 | 33.43 | 21.53 | 2912 | 25.78539899 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 24.6549 | 0.13 | 0.55 | 24.5206 | 24.7 | 24.5206 | 2140 |
| 1738107000 | 24.5206 | 0.04 | 0.15 | 24.66 | 24.685 | 24.5206 | 19 |
| 1738020600 | 24.485 | -0.43 | -1.74 | 24.505 | 24.56 | 24.485 | 261 |
| 1737761400 | 24.9177 | 0.08 | 0.31 | 25.04 | 25.04 | 24.9177 | 19 |
| 1737675000 | 24.8398 | 0 | 0.00 | 24.8398 | 24.8398 | 24.8398 | 0 |
| 1737588600 | 24.8398 | 0.13 | 0.51 | 24.72 | 24.8398 | 24.72 | 29 |
| 1737502200 | 24.7139 | -0.19 | -0.75 | 24.735 | 24.77 | 24.7139 | 212 |
| 1737156600 | 24.9 | 0.05 | 0.21 | 24.88 | 24.9 | 24.86 | 22 |
| 1737070200 | 24.8475 | -0.14 | -0.57 | 25.09 | 25.09 | 24.82 | 87 |
| 1736983800 | 24.9887 | -0.52 | -2.03 | 24.98 | 25.05 | 24.98 | 147 |
| 1736897400 | 25.507 | 0.03 | 0.12 | 25.47 | 25.507 | 25.47 | 123 |
| 1736811000 | 25.4768 | 0.09 | 0.36 | 25.39 | 25.4768 | 25.39 | 79 |
| 1736551800 | 25.3845 | 0.4 | 1.58 | 25.3 | 25.3845 | 25.27 | 328 |
| 1736379000 | 24.9893 | -0.07 | -0.29 | 25.0631 | 25.0992 | 24.9893 | 183 |
| 1736292600 | 25.0631 | 0.27 | 1.08 | 24.795 | 25.136 | 24.795 | 3470 |
| 1736206200 | 24.795 | 0.24 | 0.96 | 24.66 | 24.81 | 24.61 | 8765 |
| 1735947000 | 24.56 | -0.05 | -0.22 | 24.53 | 24.56 | 24.53 | 2134 |
| 1735860600 | 24.613 | 0.01 | 0.03 | 24.6 | 24.625 | 24.6 | 1431 |
| 1735687800 | 24.605 | -0.04 | -0.16 | 24.5303 | 24.605 | 24.5303 | 117 |
| 1735601400 | 24.645 | -0.01 | -0.04 | 24.68 | 24.68 | 24.645 | 870 |
| 1735342200 | 24.655 | -0.04 | -0.14 | 24.69 | 24.71 | 24.65 | 1684 |
| 1735255800 | 24.69 | 0.05 | 0.20 | 24.67 | 24.81 | 24.6452 | 8115 |
| 1735077840 | 24.64 | -0.01 | -0.04 | 24.67 | 24.67 | 24.64 | 63 |
| 1734996600 | 24.65 | 0.13 | 0.53 | 24.59 | 24.65 | 24.59 | 261 |
| 1734737400 | 24.52 | -0.35 | -1.39 | 24.52 | 24.52 | 24.52 | 482 |
| 1734651000 | 24.8659 | 0.24 | 0.97 | 24.82 | 24.8659 | 24.82 | 161 |
| 1734564600 | 24.6281 | 0.27 | 1.11 | 24.38 | 24.6281 | 24.345 | 305 |
| 1734478200 | 24.3572 | 0.03 | 0.11 | 24.33 | 24.3572 | 24.33 | 105 |
| 1734391800 | 24.33 | -0 | -0.02 | 24.265 | 24.33 | 24.265 | 529 |
| 1734132600 | 24.3339 | 0.22 | 0.90 | 24.2 | 24.335 | 24.2 | 661 |
| 1734046200 | 24.1167 | 0.23 | 0.97 | 24 | 24.1167 | 24 | 287 |
| 1733959800 | 23.885 | 0.15 | 0.61 | 23.71 | 23.8855 | 23.64 | 2338 |
| 1733873400 | 23.7395 | 0.14 | 0.61 | 23.78 | 23.79 | 23.7395 | 1530 |
| 1733787000 | 23.595 | 0.13 | 0.55 | 23.57 | 23.621 | 23.57 | 2739 |
| 1733527800 | 23.465 | -0.11 | -0.47 | 23.42 | 23.465 | 23.42 | 399 |
| 1733441400 | 23.575 | -0 | -0.01 | 23.7 | 23.7 | 23.575 | 185 |
| 1733355000 | 23.5771 | -0.16 | -0.67 | 23.85 | 23.85 | 23.5771 | 231 |
| 1733268600 | 23.735 | 0.21 | 0.89 | 23.57 | 23.735 | 23.57 | 1317 |
| 1733182200 | 23.525 | -0.03 | -0.13 | 23.81 | 23.81 | 23.5 | 170 |
| 1732917840 | 23.5561 | -0.2 | -0.84 | 23.58 | 23.58 | 23.5561 | 21 |
| 1732750200 | 23.7547 | -0.11 | -0.47 | 23.8673 | 23.8673 | 23.7547 | 46 |
| 1732663800 | 23.8673 | 0.21 | 0.90 | 23.81 | 23.8743 | 23.81 | 745 |
| 1732577400 | 23.6534 | -0.35 | -1.44 | 23.725 | 23.7595 | 23.6534 | 1088 |
| 1732318200 | 24 | 0.01 | 0.04 | 23.99 | 24 | 23.99 | 30 |
| 1732231800 | 23.99 | 0.04 | 0.15 | 23.94 | 23.99 | 23.94 | 121 |
| 1732145400 | 23.955 | 0.04 | 0.15 | 23.9198 | 23.955 | 23.9198 | 87 |
| 1732059000 | 23.9198 | -0.02 | -0.06 | 23.86 | 23.9198 | 23.86 | 340 |
| 1731972600 | 23.9348 | -0.02 | -0.10 | 24 | 24 | 23.9348 | 76 |
| 1731713400 | 23.9579 | -0.01 | -0.06 | 24.08 | 24.08 | 23.9579 | 76 |
| 1731627000 | 23.9725 | 0.07 | 0.28 | 23.92 | 23.9725 | 23.88 | 554 |
| 1731540600 | 23.9055 | 0.04 | 0.17 | 23.76 | 23.96 | 23.76 | 1040 |
| 1731454200 | 23.8648 | 0.09 | 0.40 | 23.81 | 23.8648 | 23.76 | 77 |
| 1731367800 | 23.7699 | 0.13 | 0.53 | 23.77 | 23.7787 | 23.7699 | 239 |
| 1731108600 | 23.6448 | 0.03 | 0.13 | 23.67 | 23.67 | 23.62 | 686 |
| 1731022200 | 23.615 | -0.14 | -0.59 | 23.77 | 23.77 | 23.615 | 545 |
| 1730935800 | 23.755 | 0.43 | 1.84 | 23.8 | 23.8 | 23.73 | 1181 |
| 1730849400 | 23.325 | -0.04 | -0.17 | 23.43 | 23.43 | 23.325 | 83 |
| 1730763000 | 23.3648 | -0.07 | -0.30 | 23.32 | 23.4 | 23.3 | 341 |
| 1730500200 | 23.435 | 0.07 | 0.31 | 23.28 | 23.435 | 23.28 | 40 |
| 1730413800 | 23.362 | -0.01 | -0.03 | 23.42 | 23.42 | 23.362 | 219 |
| 1730327400 | 23.3699 | -0.05 | -0.21 | 23.25 | 23.3699 | 23.17 | 242 |
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
