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 | -0.7301 | -3.34908256881 | 21.8 | 21.8384 | 20.3252 | 1356536 | 20.91150078 | SP |
| 4 | -0.6901 | -3.17141544118 | 21.76 | 21.95 | 20.3252 | 867013 | 21.42636566 | SP |
| 12 | -1.0301 | -4.66108597285 | 22.1 | 22.1 | 20.3252 | 860375 | 21.5298128 | SP |
| 26 | -1.6701 | -7.34432717678 | 22.74 | 22.84 | 19.41 | 985069 | 21.84734251 | SP |
| 52 | -1.9701 | -8.55078125 | 23.04 | 23.14 | 19.41 | 828803 | 22.16260786 | SP |
| 156 | -5.4801 | -20.6406779661 | 26.55 | 27.79 | 19.41 | 403207 | 22.31713983 | SP |
| 260 | -3.9801 | -15.8886227545 | 25.05 | 28.44 | 19.41 | 341322 | 22.39814157 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 21.08 | 0.68 | 3.33 | 20.35 | 21.15 | 20.32 | 1730010 |
| 1734651000 | 20.4 | -0.33 | -1.59 | 21.21 | 21.21 | 20.3252 | 2861175 |
| 1734564600 | 20.73 | -0.88 | -4.07 | 21.6 | 21.677 | 20.72 | 1534876 |
| 1734478200 | 21.61 | -0.09 | -0.39 | 21.72 | 21.72 | 21.55 | 929431 |
| 1734391800 | 21.695 | -0.04 | -0.16 | 21.71 | 21.77 | 21.69 | 790050 |
| 1734132600 | 21.73 | -0.04 | -0.18 | 21.809 | 21.8384 | 21.65 | 567452 |
| 1734046200 | 21.77 | -0.14 | -0.64 | 21.84 | 21.87 | 21.73 | 483569 |
| 1733959800 | 21.91 | 0.1 | 0.46 | 21.86 | 21.95 | 21.86 | 597997 |
| 1733873400 | 21.81 | -0.04 | -0.18 | 21.84 | 21.8799 | 21.8 | 586418 |
| 1733787000 | 21.85 | -0.05 | -0.23 | 21.89 | 21.9299 | 21.8 | 718959 |
| 1733527800 | 21.9 | 0.06 | 0.27 | 21.88 | 21.92 | 21.87 | 550334 |
| 1733441400 | 21.84 | -0.07 | -0.32 | 21.88 | 21.9 | 21.81 | 461387 |
| 1733355000 | 21.91 | 0.07 | 0.32 | 21.82 | 21.92 | 21.82 | 901782 |
| 1733268600 | 21.84 | 0.05 | 0.23 | 21.7913 | 21.84 | 21.7501 | 632860 |
| 1733182200 | 21.79 | 0.11 | 0.51 | 21.66 | 21.83 | 21.66 | 1070473 |
| 1732917840 | 21.68 | 0.02 | 0.09 | 21.65 | 21.71 | 21.6202 | 605351 |
| 1732750200 | 21.66 | -0.01 | -0.05 | 21.66 | 21.7 | 21.64 | 550742 |
| 1732663800 | 21.67 | 0.05 | 0.23 | 21.6 | 21.68 | 21.59 | 670471 |
| 1732577400 | 21.62 | -0.21 | -0.96 | 21.69 | 21.69 | 21.525 | 1054299 |
| 1732318200 | 21.83 | 0.07 | 0.32 | 21.76 | 21.84 | 21.76 | 640914 |
| 1732231800 | 21.76 | 0.05 | 0.23 | 21.75 | 21.79 | 21.635 | 748740 |
| 1732145400 | 21.71 | -0.06 | -0.28 | 21.78 | 21.78 | 21.5817 | 660506 |
| 1732059000 | 21.77 | 0.01 | 0.05 | 21.6399 | 21.77 | 21.6057 | 599864 |
| 1731972600 | 21.76 | 0.14 | 0.65 | 21.64 | 21.775 | 21.63 | 642389 |
| 1731713400 | 21.62 | -0.22 | -1.01 | 21.78 | 21.79 | 21.54 | 1005417 |
| 1731627000 | 21.84 | -0.09 | -0.41 | 21.9522 | 21.98 | 21.8116 | 505947 |
| 1731540600 | 21.93 | 0.03 | 0.14 | 21.86 | 21.98 | 21.86 | 660012 |
| 1731454200 | 21.9 | -0.01 | -0.05 | 21.87 | 21.95 | 21.8 | 722327 |
| 1731367800 | 21.91 | 0.04 | 0.18 | 21.86 | 21.95 | 21.86 | 746367 |
| 1731108600 | 21.87 | 0.07 | 0.32 | 21.79 | 21.88 | 21.79 | 893740 |
| 1731022200 | 21.8 | 0.19 | 0.88 | 21.69 | 21.8 | 21.69 | 1158078 |
| 1730935800 | 21.61 | 0.34 | 1.60 | 21.51 | 21.64 | 21.45 | 1375447 |
| 1730849400 | 21.27 | 0.26 | 1.24 | 21 | 21.27 | 21 | 530422 |
| 1730763000 | 21.01 | 0.11 | 0.53 | 20.91 | 21.05 | 20.8901 | 1065968 |
| 1730500200 | 20.9 | 0.01 | 0.05 | 21 | 21.05 | 20.9 | 832693 |
| 1730413800 | 20.89 | -0.28 | -1.32 | 21.11 | 21.13 | 20.875 | 1195001 |
| 1730327400 | 21.17 | -0.12 | -0.56 | 21.255 | 21.28 | 21.15 | 721133 |
| 1730241000 | 21.29 | 0.01 | 0.05 | 21.3 | 21.3 | 21.18 | 854245 |
| 1730154600 | 21.28 | -0.09 | -0.42 | 21.2 | 21.28 | 21.2 | 1147494 |
| 1729895400 | 21.37 | -0.13 | -0.60 | 21.5 | 21.62 | 21.33 | 796499 |
| 1729809000 | 21.5 | 0.03 | 0.14 | 21.54 | 21.545 | 21.33 | 914554 |
| 1729722600 | 21.47 | -0.28 | -1.29 | 21.61 | 21.705 | 21.3601 | 1021669 |
| 1729636200 | 21.75 | 0.05 | 0.23 | 21.68 | 21.75 | 21.6101 | 566976 |
| 1729549800 | 21.7 | -0.14 | -0.64 | 21.78 | 21.8192 | 21.625 | 661219 |
| 1729290600 | 21.84 | 0.13 | 0.60 | 21.72 | 21.85 | 21.7001 | 570159 |
| 1729204200 | 21.71 | 0.01 | 0.05 | 21.76 | 21.76 | 21.66 | 578128 |
| 1729117800 | 21.7 | 0.06 | 0.28 | 21.67 | 21.745 | 21.625 | 541258 |
| 1729031400 | 21.64 | -0.07 | -0.32 | 21.72 | 21.83 | 21.615 | 1136023 |
| 1728945000 | 21.71 | 0.12 | 0.56 | 21.6 | 21.74 | 21.59 | 573587 |
| 1728685800 | 21.59 | 0.08 | 0.37 | 21.48 | 21.61 | 21.48 | 779645 |
| 1728599400 | 21.51 | -0.05 | -0.23 | 21.5 | 21.53 | 21.45 | 533944 |
| 1728513000 | 21.56 | 0.02 | 0.09 | 21.48 | 21.59 | 21.4601 | 1151769 |
| 1728426600 | 21.54 | 0.2 | 0.94 | 21.4 | 21.56 | 21.4 | 713710 |
| 1728340200 | 21.34 | -0.38 | -1.75 | 21.6 | 21.622 | 21.32 | 1241960 |
| 1728081000 | 21.72 | 0.09 | 0.42 | 21.71 | 21.72 | 21.59 | 937607 |
| 1727994600 | 21.63 | -0.18 | -0.83 | 21.78 | 21.78 | 21.615 | 799827 |
| 1727908200 | 21.81 | 0.05 | 0.23 | 21.715 | 21.815 | 21.64 | 707881 |
| 1727821800 | 21.76 | -0.2 | -0.91 | 21.92 | 22.02 | 21.71 | 1218031 |
| 1727735400 | 21.96 | -0.01 | -0.05 | 21.91 | 22.015 | 21.85 | 1086454 |
| 1727476200 | 21.97 | -0.12 | -0.54 | 22.1 | 22.1 | 21.935 | 807613 |
| 1727389800 | 22.09 | 0.02 | 0.09 | 22.1 | 22.1201 | 22.0118 | 853352 |
| 1727303400 | 22.07 | -0.38 | -1.69 | 22.18 | 22.21 | 22.05 | 1059721 |
| 1727217000 | 22.45 | 0.02 | 0.09 | 22.45 | 22.4597 | 22.3099 | 1397039 |
| 1727130600 | 22.43 | 0.01 | 0.04 | 22.47 | 22.48 | 22.3725 | 1057105 |
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
