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 | 0.12 | 0.54029716344 | 22.21 | 22.535 | 22.17 | 1140351 | 22.42399914 | SP |
| 4 | 0.04 | 0.179452669358 | 22.29 | 22.535 | 21.6615 | 1192774 | 22.17858105 | SP |
| 12 | -0.89 | -3.83290267011 | 23.22 | 23.63 | 21.6615 | 1018417 | 22.59282383 | SP |
| 26 | -0.8 | -3.45871162992 | 23.13 | 24.52 | 21.6615 | 1009844 | 23.16840029 | SP |
| 52 | -1.33 | -5.62130177515 | 23.66 | 24.52 | 21.6615 | 901343 | 22.98846641 | SP |
| 156 | -7.49 | -25.117370892 | 29.82 | 30.09 | 20.019 | 1076511 | 23.81856078 | SP |
| 260 | -8.86 | -28.4065405579 | 31.19 | 33.7099 | 20.019 | 1173375 | 27.21177355 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 22.33 | -0.14 | -0.62 | 22.5 | 22.53 | 22.27 | 1015420 |
| 1738279800 | 22.47 | 0.07 | 0.31 | 22.49 | 22.535 | 22.43 | 943804 |
| 1738193400 | 22.4 | -0.06 | -0.27 | 22.5 | 22.5112 | 22.31 | 1541749 |
| 1738107000 | 22.46 | -0.06 | -0.27 | 22.42 | 22.475 | 22.38 | 1285511 |
| 1738020600 | 22.52 | 0.22 | 0.99 | 22.45 | 22.52 | 22.405 | 848523 |
| 1737761400 | 22.3 | -0.01 | -0.04 | 22.21 | 22.315 | 22.17 | 1081966 |
| 1737675000 | 22.31 | 0 | 0.00 | 22.31 | 22.31 | 22.31 | 0 |
| 1737588600 | 22.31 | -0.09 | -0.40 | 22.42 | 22.449 | 22.3 | 1404650 |
| 1737502200 | 22.4 | 0.19 | 0.86 | 22.31 | 22.42 | 22.31 | 1400239 |
| 1737156600 | 22.21 | 0.04 | 0.18 | 22.26 | 22.27 | 22.18 | 1312048 |
| 1737070200 | 22.17 | 0.07 | 0.32 | 22.12 | 22.235 | 22.04 | 1853969 |
| 1736983800 | 22.1 | 0.34 | 1.56 | 22.1 | 22.18 | 22.0419 | 1269771 |
| 1736897400 | 21.76 | 0.03 | 0.14 | 21.75 | 21.77 | 21.6615 | 875267 |
| 1736811000 | 21.73 | -0.09 | -0.41 | 21.8 | 21.81 | 21.69 | 1047033 |
| 1736551800 | 21.82 | -0.14 | -0.64 | 21.78 | 21.9 | 21.755 | 798792 |
| 1736379000 | 21.96 | 0.05 | 0.23 | 21.84 | 21.99 | 21.8212 | 1776512 |
| 1736292600 | 21.91 | -0.17 | -0.77 | 22.03 | 22.0501 | 21.855 | 876366 |
| 1736206200 | 22.08 | -0.1 | -0.45 | 22.14 | 22.165 | 22.06 | 927609 |
| 1735947000 | 22.18 | -0.06 | -0.27 | 22.29 | 22.32 | 22.1519 | 1088111 |
| 1735860600 | 22.24 | 0.01 | 0.04 | 22.33 | 22.3883 | 22.175 | 1117881 |
| 1735687800 | 22.23 | -0.11 | -0.49 | 22.38 | 22.4189 | 22.195 | 896286 |
| 1735601400 | 22.34 | 0.13 | 0.59 | 22.34 | 22.35 | 22.3 | 1538603 |
| 1735342200 | 22.21 | -0.17 | -0.76 | 22.31 | 22.34 | 22.205 | 1539228 |
| 1735255800 | 22.38 | 0.01 | 0.04 | 22.23 | 22.39 | 22.22 | 989995 |
| 1735077840 | 22.37 | 0.12 | 0.54 | 22.17 | 22.37 | 22.16 | 661533 |
| 1734996600 | 22.25 | -0.11 | -0.49 | 22.36 | 22.365 | 22.21 | 691639 |
| 1734737400 | 22.36 | 0.12 | 0.54 | 22.37 | 22.498 | 22.29 | 1466095 |
| 1734651000 | 22.24 | -0.3 | -1.33 | 22.31 | 22.3491 | 22.135 | 1799151 |
| 1734564600 | 22.54 | -0.38 | -1.66 | 22.86 | 22.935 | 22.53 | 1389259 |
| 1734478200 | 22.92 | 0.01 | 0.04 | 22.9 | 22.966 | 22.875 | 666596 |
| 1734391800 | 22.91 | 0.06 | 0.26 | 22.95 | 22.97 | 22.84 | 493917 |
| 1734132600 | 22.85 | -0.19 | -0.82 | 23 | 23 | 22.8214 | 895515 |
| 1734046200 | 23.04 | -0.23 | -0.99 | 23.16 | 23.168 | 23.02 | 1337692 |
| 1733959800 | 23.27 | -0.11 | -0.47 | 23.43 | 23.47 | 23.26 | 837506 |
| 1733873400 | 23.38 | -0.07 | -0.30 | 23.36 | 23.43 | 23.35 | 1718172 |
| 1733787000 | 23.45 | -0.11 | -0.47 | 23.49 | 23.49 | 23.41 | 732450 |
| 1733527800 | 23.56 | 0.05 | 0.21 | 23.62 | 23.63 | 23.47 | 540560 |
| 1733441400 | 23.51 | 0.01 | 0.04 | 23.43 | 23.5292 | 23.42 | 701831 |
| 1733355000 | 23.5 | 0.18 | 0.77 | 23.27 | 23.525 | 23.25 | 968013 |
| 1733268600 | 23.32 | -0.15 | -0.64 | 23.51 | 23.5201 | 23.32 | 844659 |
| 1733182200 | 23.47 | -0.03 | -0.13 | 23.46 | 23.5 | 23.31 | 652624 |
| 1732917840 | 23.5 | 0.21 | 0.90 | 23.45 | 23.51 | 23.44 | 391936 |
| 1732750200 | 23.29 | 0.11 | 0.47 | 23.27 | 23.335 | 23.2 | 808965 |
| 1732663800 | 23.18 | -0.09 | -0.39 | 23.17 | 23.18 | 23.06 | 666310 |
| 1732577400 | 23.27 | 0.46 | 2.02 | 23.2 | 23.285 | 23.16 | 857160 |
| 1732318200 | 22.81 | 0.02 | 0.09 | 22.84 | 22.86 | 22.7591 | 968260 |
| 1732231800 | 22.79 | -0.01 | -0.04 | 22.83 | 22.91 | 22.73 | 1377268 |
| 1732145400 | 22.8 | -0.09 | -0.39 | 22.78 | 22.87 | 22.77 | 1181863 |
| 1732059000 | 22.89 | 0.06 | 0.26 | 22.91 | 22.97 | 22.865 | 484498 |
| 1731972600 | 22.83 | 0.05 | 0.22 | 22.72 | 22.89 | 22.69 | 360193 |
| 1731713400 | 22.78 | -0.02 | -0.09 | 22.68 | 22.855 | 22.59 | 872388 |
| 1731627000 | 22.8 | 0.06 | 0.26 | 22.87 | 22.91 | 22.755 | 1168508 |
| 1731540600 | 22.74 | -0.18 | -0.79 | 23.1 | 23.1 | 22.72 | 761700 |
| 1731454200 | 22.92 | -0.35 | -1.50 | 23.1 | 23.175 | 22.9 | 827070 |
| 1731367800 | 23.27 | -0.05 | -0.21 | 23.27 | 23.28 | 23.19 | 515122 |
| 1731108600 | 23.32 | 0.2 | 0.87 | 23.22 | 23.345 | 23.185 | 1124166 |
| 1731022200 | 23.12 | 0.36 | 1.58 | 22.95 | 23.1688 | 22.92 | 530781 |
| 1730935800 | 22.76 | -0.37 | -1.60 | 22.7 | 22.89 | 22.665 | 868055 |
| 1730849400 | 23.13 | 0.17 | 0.74 | 22.96 | 23.149 | 22.8901 | 939138 |
| 1730763000 | 22.96 | 0.26 | 1.15 | 22.98 | 23.045 | 22.87 | 1563770 |
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
