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 | -0.17 | -0.686591276252 | 24.76 | 24.8 | 24.54 | 693626 | 24.63632486 | SP |
| 4 | -0.02 | -0.0812677773263 | 24.61 | 24.9599 | 24.54 | 637019 | 24.76165094 | SP |
| 12 | -0.59 | -2.34312946783 | 25.18 | 25.27 | 24.54 | 681558 | 24.81800878 | SP |
| 26 | 0.01 | 0.0406834825061 | 24.58 | 25.3391 | 24.375 | 703231 | 24.85964107 | SP |
| 52 | -0.1 | -0.405022276225 | 24.69 | 25.3391 | 24.09 | 665947 | 24.70950023 | SP |
| 156 | -1.8 | -6.82076544146 | 26.39 | 26.48 | 23.43 | 520787 | 24.62235976 | SP |
| 260 | -1.26 | -4.87427466151 | 25.85 | 26.91 | 21.07 | 354934 | 24.81353049 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 24.59 | 0.03 | 0.12 | 24.67 | 24.67 | 24.57 | 1071439 |
| 1734651000 | 24.56 | -0.1 | -0.41 | 24.59 | 24.59 | 24.54 | 935405 |
| 1734564600 | 24.66 | -0.01 | -0.04 | 24.69 | 24.71 | 24.56 | 611199 |
| 1734478200 | 24.67 | 0.01 | 0.04 | 24.66 | 24.6899 | 24.6443 | 567089 |
| 1734391800 | 24.66 | -0.01 | -0.04 | 24.67 | 24.6893 | 24.66 | 778330 |
| 1734132600 | 24.67 | -0.14 | -0.56 | 24.76 | 24.8 | 24.66 | 576109 |
| 1734046200 | 24.81 | -0.06 | -0.24 | 24.83 | 24.87 | 24.81 | 706232 |
| 1733959800 | 24.87 | -0.01 | -0.04 | 24.91 | 24.9189 | 24.85 | 495566 |
| 1733873400 | 24.88 | -0.01 | -0.04 | 24.89 | 24.89 | 24.85 | 370523 |
| 1733787000 | 24.89 | -0.03 | -0.12 | 24.92 | 24.92 | 24.874 | 617753 |
| 1733527800 | 24.92 | 0.04 | 0.16 | 24.93 | 24.9599 | 24.88 | 409740 |
| 1733441400 | 24.88 | 0.03 | 0.12 | 24.84 | 24.88 | 24.83 | 804806 |
| 1733355000 | 24.85 | 0.03 | 0.12 | 24.81 | 24.86 | 24.771 | 808850 |
| 1733268600 | 24.82 | -0.01 | -0.04 | 24.88 | 24.9 | 24.81 | 727477 |
| 1733182200 | 24.83 | 0.03 | 0.12 | 24.79 | 24.8891 | 24.7786 | 495751 |
| 1732917840 | 24.8 | 0.01 | 0.04 | 24.82 | 24.8991 | 24.79 | 272968 |
| 1732750200 | 24.79 | 0.05 | 0.20 | 24.79 | 24.82 | 24.7512 | 489540 |
| 1732663800 | 24.74 | -0.01 | -0.04 | 24.76 | 24.76 | 24.71 | 980030 |
| 1732577400 | 24.75 | 0.11 | 0.45 | 24.72 | 24.75 | 24.7026 | 815834 |
| 1732318200 | 24.64 | -0.02 | -0.08 | 24.61 | 24.675 | 24.61 | 640164 |
| 1732231800 | 24.66 | -0.09 | -0.36 | 24.71 | 24.71 | 24.63 | 774820 |
| 1732145400 | 24.75 | 0.02 | 0.08 | 24.73 | 24.77 | 24.69 | 565331 |
| 1732059000 | 24.73 | 0.02 | 0.08 | 24.75 | 24.75 | 24.71 | 946819 |
| 1731972600 | 24.71 | 0.01 | 0.04 | 24.7 | 24.71 | 24.66 | 463922 |
| 1731713400 | 24.7 | 0.04 | 0.16 | 24.65 | 24.72 | 24.6199 | 721438 |
| 1731627000 | 24.66 | -0.03 | -0.12 | 24.7 | 24.7188 | 24.66 | 739430 |
| 1731540600 | 24.69 | 0.02 | 0.08 | 24.71 | 24.7399 | 24.66 | 572798 |
| 1731454200 | 24.67 | -0.08 | -0.32 | 24.74 | 24.74 | 24.6535 | 1087052 |
| 1731367800 | 24.75 | -0.03 | -0.12 | 24.78 | 24.79 | 24.73 | 637820 |
| 1731108600 | 24.78 | 0.02 | 0.08 | 24.79 | 24.86 | 24.76 | 832579 |
| 1731022200 | 24.76 | 0.09 | 0.36 | 24.7 | 24.77 | 24.7 | 759187 |
| 1730935800 | 24.67 | -0.08 | -0.32 | 24.66 | 24.745 | 24.6306 | 784409 |
| 1730849400 | 24.75 | 0.05 | 0.20 | 24.72 | 24.75 | 24.66 | 962793 |
| 1730763000 | 24.7 | 0.05 | 0.20 | 24.69 | 24.85 | 24.67 | 685569 |
| 1730500200 | 24.65 | -0.06 | -0.24 | 24.73 | 24.7799 | 24.64 | 1170747 |
| 1730413800 | 24.71 | -0.01 | -0.04 | 24.72 | 24.7899 | 24.66 | 762453 |
| 1730327400 | 24.72 | -0.01 | -0.04 | 24.75 | 24.83 | 24.71 | 652227 |
| 1730241000 | 24.73 | -0.01 | -0.04 | 24.74 | 24.74 | 24.68 | 1186292 |
| 1730154600 | 24.74 | -0.02 | -0.06 | 24.76 | 24.76 | 24.7101 | 768045 |
| 1729895400 | 24.755 | -0.02 | -0.06 | 24.8 | 24.8599 | 24.74 | 381205 |
| 1729809000 | 24.77 | 0.01 | 0.04 | 24.79 | 24.8399 | 24.75 | 758245 |
| 1729722600 | 24.76 | -0.04 | -0.16 | 24.79 | 24.81 | 24.74 | 510162 |
| 1729636200 | 24.8 | -0.12 | -0.48 | 24.85 | 24.85 | 24.78 | 362296 |
| 1729549800 | 24.92 | -0.07 | -0.28 | 24.98 | 24.98 | 24.9 | 568563 |
| 1729290600 | 24.99 | -0.01 | -0.04 | 25.04 | 25.04 | 24.98 | 672534 |
| 1729204200 | 25 | -0.01 | -0.04 | 25.03 | 25.07 | 24.96 | 931102 |
| 1729117800 | 25.01 | 0.02 | 0.08 | 24.99 | 25.01 | 24.985 | 547200 |
| 1729031400 | 24.99 | 0.04 | 0.16 | 24.97 | 25.02 | 24.96 | 765680 |
| 1728945000 | 24.95 | -0.02 | -0.08 | 24.93 | 24.95 | 24.92 | 320692 |
| 1728685800 | 24.97 | 0.01 | 0.04 | 25 | 25.0699 | 24.9001 | 554144 |
| 1728599400 | 24.96 | 0.01 | 0.04 | 24.98 | 24.9972 | 24.915 | 441369 |
| 1728513000 | 24.95 | -0.02 | -0.08 | 24.95 | 25.08 | 24.92 | 399143 |
| 1728426600 | 24.97 | 0.02 | 0.08 | 24.93 | 25.04 | 24.93 | 826844 |
| 1728340200 | 24.95 | -0.06 | -0.24 | 24.96 | 24.9869 | 24.931 | 492026 |
| 1728081000 | 25.01 | -0.11 | -0.44 | 25.05 | 25.0897 | 24.99 | 729646 |
| 1727994600 | 25.1199 | -0.04 | -0.16 | 25.15 | 25.18 | 25.1 | 667641 |
| 1727908200 | 25.16 | 0.01 | 0.04 | 25.13 | 25.16 | 25.12 | 891256 |
| 1727821800 | 25.15 | 0.02 | 0.08 | 25.13 | 25.27 | 25.1112 | 918766 |
| 1727735400 | 25.13 | -0.04 | -0.16 | 25.19 | 25.21 | 25.1201 | 553739 |
| 1727476200 | 25.17 | 0.03 | 0.12 | 25.18 | 25.2291 | 25.1337 | 742589 |
| 1727389800 | 25.14 | -0.07 | -0.28 | 25.14 | 25.15 | 25.1 | 754563 |
| 1727303400 | 25.21 | -0.07 | -0.28 | 25.3 | 25.31 | 25.2 | 615583 |
| 1727217000 | 25.28 | 0.04 | 0.14 | 25.25 | 25.28 | 25.21 | 579291 |
| 1727130600 | 25.245 | -0.01 | -0.02 | 25.27 | 25.27 | 25.22 | 444275 |
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
