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 | -0.08 | -0.332225913621 | 24.08 | 24.08 | 23.86 | 140 | 23.94207457 | SP |
| 4 | 0.865 | 3.73892370867 | 23.135 | 24.08 | 23.135 | 384 | 23.66251674 | SP |
| 12 | 1.2699 | 5.58686499399 | 22.7301 | 24.08 | 21.53 | 331 | 22.81584064 | SP |
| 26 | -1.44 | -5.66037735849 | 25.44 | 26.2041 | 21.53 | 2774 | 22.91335542 | SP |
| 52 | -6.86 | -22.2294232016 | 30.86 | 31.3269 | 21.53 | 3627 | 24.45069403 | SP |
| 156 | -1.71 | -6.65110851809 | 25.71 | 33.43 | 21.53 | 3101 | 25.82340819 | SP |
| 260 | -1.71 | -6.65110851809 | 25.71 | 33.43 | 21.53 | 3101 | 25.82340819 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730241000 | 23.42 | 0.03 | 0.13 | 23.51 | 23.51 | 23.42 | 948 |
| 1730154600 | 23.3898 | 0.07 | 0.31 | 23.29 | 23.3898 | 23.29 | 907 |
| 1729895400 | 23.3173 | 0.18 | 0.79 | 23.135 | 23.3173 | 23.135 | 107 |
| 1729809000 | 23.135 | -0.15 | -0.64 | 23.23 | 23.23 | 23.135 | 10 |
| 1729722600 | 23.285 | 0.09 | 0.41 | 23.33 | 23.33 | 23.285 | 24 |
| 1729636200 | 23.1901 | 0.07 | 0.28 | 23.125 | 23.1901 | 23.125 | 13 |
| 1729549800 | 23.125 | 0.3 | 1.32 | 23.05 | 23.125 | 23.05 | 20 |
| 1729290600 | 22.8248 | -0.06 | -0.24 | 22.8801 | 22.8801 | 22.8248 | 14 |
| 1729204200 | 22.8801 | 0.26 | 1.15 | 22.83 | 22.8801 | 22.83 | 11 |
| 1729117800 | 22.6199 | 0.04 | 0.20 | 22.58 | 22.6199 | 22.58 | 37 |
| 1729031400 | 22.5752 | -0.32 | -1.40 | 22.64 | 22.64 | 22.5752 | 242 |
| 1728945000 | 22.8957 | 0.14 | 0.62 | 22.99 | 23.009 | 22.8957 | 634 |
| 1728685800 | 22.755 | -0.04 | -0.18 | 22.795 | 22.8 | 22.755 | 370 |
| 1728599400 | 22.795 | 0.03 | 0.15 | 22.7601 | 22.795 | 22.7601 | 0 |
| 1728513000 | 22.7601 | 0.15 | 0.64 | 22.6147 | 22.7601 | 22.6147 | 14 |
| 1728426600 | 22.6147 | -0.09 | -0.38 | 22.6999 | 22.6999 | 22.6147 | 45 |
| 1728340200 | 22.6999 | 0.19 | 0.84 | 22.65 | 22.73 | 22.64 | 901 |
| 1728081000 | 22.5102 | 0.57 | 2.58 | 21.945 | 22.5102 | 21.945 | 610 |
| 1727994600 | 21.945 | 0.14 | 0.64 | 21.805 | 21.945 | 21.805 | 9 |
| 1727908200 | 21.805 | 0.13 | 0.62 | 21.89 | 21.89 | 21.805 | 37 |
| 1727821800 | 21.6712 | -0.25 | -1.16 | 21.65 | 21.6712 | 21.53 | 912 |
| 1727735400 | 21.9252 | -0.07 | -0.32 | 21.76 | 21.9252 | 21.76 | 34 |
| 1727476200 | 21.995 | -0.23 | -1.06 | 22.2298 | 22.2298 | 21.995 | 184 |
| 1727389800 | 22.2298 | 0.11 | 0.52 | 22.115 | 22.2298 | 22.115 | 224 |
| 1727303400 | 22.115 | 0.18 | 0.80 | 22.13 | 22.13 | 22.115 | 172 |
| 1727217000 | 21.9392 | -0.11 | -0.48 | 22.045 | 22.045 | 21.9392 | 75 |
| 1727130600 | 22.045 | 0.08 | 0.36 | 22.16 | 22.16 | 22.045 | 24 |
| 1726871400 | 21.965 | -0.02 | -0.11 | 21.9886 | 21.9886 | 21.965 | 0 |
| 1726785000 | 21.9886 | 0.01 | 0.04 | 21.9799 | 22 | 21.93 | 3652 |
| 1726698600 | 21.9799 | 0.28 | 1.29 | 21.7001 | 21.9799 | 21.7001 | 215 |
| 1726612200 | 21.7001 | 0.03 | 0.14 | 21.66 | 21.7001 | 21.66 | 28 |
| 1726525800 | 21.6701 | -0.09 | -0.41 | 21.76 | 21.76 | 21.6701 | 4 |
| 1726266600 | 21.7601 | -0.1 | -0.44 | 21.8552 | 21.8552 | 21.7601 | 7 |
| 1726180200 | 21.8552 | 0.03 | 0.15 | 21.8225 | 21.8552 | 21.8225 | 8 |
| 1726093800 | 21.8225 | 0.1 | 0.45 | 21.87 | 21.87 | 21.73 | 202 |
| 1726007400 | 21.7252 | -0.22 | -1.00 | 21.945 | 21.945 | 21.7252 | 1 |
| 1725921000 | 21.945 | -0.15 | -0.67 | 22.0936 | 22.0936 | 21.945 | 873 |
| 1725661800 | 22.0936 | -0.07 | -0.30 | 22.1601 | 22.1601 | 22.0936 | 731 |
| 1725575400 | 22.1601 | -0.07 | -0.31 | 22.2301 | 22.2301 | 22.1601 | 15 |
| 1725489000 | 22.2301 | -0.28 | -1.26 | 22.5149 | 22.5149 | 22.2301 | 8 |
| 1725402600 | 22.5149 | -0.46 | -2.02 | 22.57 | 22.57 | 22.5149 | 155 |
| 1725057000 | 22.9783 | 0.25 | 1.09 | 22.7301 | 22.9783 | 22.7 | 1318 |
| 1724970600 | 22.7301 | 0.13 | 0.55 | 22.76 | 22.76 | 22.7301 | 53 |
| 1724884200 | 22.605 | -0.01 | -0.04 | 22.62 | 22.62 | 22.605 | 19 |
| 1724797800 | 22.615 | 0.08 | 0.38 | 22.74 | 22.74 | 22.615 | 14 |
| 1724711400 | 22.5302 | -0.03 | -0.15 | 22.435 | 22.5302 | 22.4 | 1623 |
| 1724452200 | 22.565 | -0.26 | -1.14 | 22.675 | 22.675 | 22.565 | 93 |
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
