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 | -0.8472 | -3.55966386555 | 23.8 | 23.85 | 23.041 | 1387 | 23.60806439 | SP |
| 4 | -0.3072 | -1.32072226999 | 23.26 | 24.1405 | 23.041 | 1283 | 23.68130077 | SP |
| 12 | -1.4738 | -6.03358633621 | 24.4266 | 24.537 | 22.34 | 1633 | 23.27122136 | SP |
| 26 | -1.3072 | -5.38829348722 | 24.26 | 25.0805 | 22.34 | 1270 | 23.76905753 | SP |
| 52 | -0.3872 | -1.6589545844 | 23.34 | 25.0805 | 22.34 | 1630 | 23.6901684 | SP |
| 156 | -4.9672 | -17.7908309456 | 27.92 | 30.2465 | 21.15 | 10244 | 24.22074708 | SP |
| 260 | 0.3628 | 1.60602036299 | 22.59 | 30.2465 | 13.31 | 16156 | 21.35698004 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 22.9528 | -0.27 | -1.18 | 23.17 | 23.17 | 22.92 | 3658 |
| 1741044600 | 23.2273 | -0.35 | -1.50 | 23.69 | 23.72 | 23.2273 | 883 |
| 1740785400 | 23.58 | -0.01 | -0.02 | 23.56 | 23.58 | 23.445 | 1675 |
| 1740699000 | 23.5855 | -0.04 | -0.16 | 23.64 | 23.79 | 23.5855 | 1768 |
| 1740612600 | 23.6223 | -0.16 | -0.67 | 23.63 | 23.63 | 23.6223 | 176 |
| 1740526200 | 23.7808 | -0.08 | -0.33 | 23.8 | 23.85 | 23.75 | 2435 |
| 1740439800 | 23.8607 | 0.04 | 0.17 | 23.85 | 23.88 | 23.85 | 121 |
| 1740180600 | 23.821 | -0.32 | -1.32 | 24.1 | 24.1 | 23.821 | 196 |
| 1740094200 | 24.1405 | 0.12 | 0.49 | 24 | 24.1405 | 24 | 154 |
| 1740007800 | 24.0231 | 0.02 | 0.10 | 24.03 | 24.06 | 24 | 540 |
| 1739921400 | 24 | 0.22 | 0.91 | 23.73 | 24 | 23.73 | 1534 |
| 1739575800 | 23.7843 | 0.07 | 0.30 | 23.84 | 23.98 | 23.7843 | 1879 |
| 1739489400 | 23.713 | 0.2 | 0.84 | 23.6001 | 23.713 | 23.5801 | 1175 |
| 1739403000 | 23.515 | -0.34 | -1.44 | 23.56 | 23.66 | 23.515 | 2046 |
| 1739316600 | 23.8583 | 0.16 | 0.66 | 23.75 | 23.9309 | 23.65 | 4342 |
| 1739230200 | 23.701 | 0.24 | 1.04 | 23.63 | 23.8093 | 23.63 | 878 |
| 1738971000 | 23.4563 | 0.02 | 0.07 | 23.55 | 23.55 | 23.45 | 3235 |
| 1738884600 | 23.4402 | -0.14 | -0.59 | 23.4364 | 23.4476 | 23.4364 | 547 |
| 1738798200 | 23.5785 | 0.04 | 0.17 | 23.6 | 23.61 | 23.5505 | 263 |
| 1738711800 | 23.5394 | 0.23 | 1.01 | 23.26 | 23.5394 | 23.26 | 527 |
| 1738625400 | 23.305 | -0.06 | -0.25 | 23.3275 | 23.3275 | 23.305 | 356 |
| 1738366200 | 23.3633 | -0.3 | -1.25 | 23.77 | 23.77 | 23.3633 | 624 |
| 1738279800 | 23.6602 | 0.18 | 0.75 | 23.62 | 23.6602 | 23.61 | 831 |
| 1738193400 | 23.4852 | -0.06 | -0.26 | 23.55 | 23.6263 | 23.44 | 2147 |
| 1738107000 | 23.5459 | -0.13 | -0.57 | 23.5 | 23.5459 | 23.48 | 1356 |
| 1738020600 | 23.6798 | -0.02 | -0.08 | 23.68 | 23.725 | 23.6609 | 1693 |
| 1737761400 | 23.6992 | 0.08 | 0.35 | 23.68 | 23.6992 | 23.68 | 1890 |
| 1737675000 | 23.6156 | 0 | 0.00 | 23.6156 | 23.6156 | 23.6156 | 0 |
| 1737588600 | 23.6156 | -0.27 | -1.13 | 23.7286 | 23.8099 | 23.6156 | 1043 |
| 1737502200 | 23.8851 | 0.16 | 0.66 | 23.85 | 23.8851 | 23.8 | 2155 |
| 1737156600 | 23.7275 | 0.02 | 0.09 | 23.7 | 23.8463 | 23.7 | 1852 |
| 1737070200 | 23.705 | 0.08 | 0.36 | 23.55 | 23.705 | 23.55 | 2733 |
| 1736983800 | 23.62 | 0.19 | 0.79 | 23.66 | 23.66 | 23.5401 | 2703 |
| 1736897400 | 23.435 | 0.21 | 0.91 | 23.19 | 23.435 | 23.19 | 82 |
| 1736811000 | 23.2239 | 0.34 | 1.49 | 22.95 | 23.2239 | 22.95 | 26 |
| 1736551800 | 22.8836 | -0.14 | -0.62 | 23.1 | 23.1 | 22.8836 | 1172 |
| 1736379000 | 23.0259 | 0.02 | 0.10 | 22.89 | 23.0259 | 22.89 | 217 |
| 1736292600 | 23.0039 | 0.06 | 0.26 | 23.06 | 23.06 | 23 | 754 |
| 1736206200 | 22.945 | -0.09 | -0.40 | 23.25 | 23.25 | 22.945 | 924 |
| 1735947000 | 23.0368 | 0.12 | 0.54 | 22.9789 | 23.0368 | 22.9789 | 1038 |
| 1735860600 | 22.9121 | 0.12 | 0.53 | 22.87 | 23.0579 | 22.87 | 537 |
| 1735687800 | 22.7914 | 0.14 | 0.61 | 22.7 | 22.83 | 22.7 | 7618 |
| 1735601400 | 22.6542 | 0.08 | 0.34 | 22.52 | 22.6542 | 22.34 | 5453 |
| 1735342200 | 22.5774 | -0.15 | -0.66 | 22.63 | 22.7 | 22.57 | 990 |
| 1735255800 | 22.7284 | 0.03 | 0.11 | 22.59 | 22.82 | 22.59 | 6710 |
| 1735077840 | 22.7027 | 0.1 | 0.43 | 22.62 | 22.7027 | 22.62 | 377 |
| 1734996600 | 22.6054 | 0.13 | 0.57 | 22.41 | 22.61 | 22.41 | 3429 |
| 1734737400 | 22.4775 | -0.43 | -1.88 | 22.5 | 22.5 | 22.44 | 7798 |
| 1734651000 | 22.9078 | -0.14 | -0.62 | 23.04 | 23.04 | 22.9078 | 863 |
| 1734564600 | 23.0517 | -0.77 | -3.25 | 23.63 | 23.63 | 23.0517 | 181 |
| 1734478200 | 23.825 | -0.12 | -0.50 | 23.9 | 23.9 | 23.825 | 4362 |
| 1734391800 | 23.9451 | -0.28 | -1.15 | 24.28 | 24.28 | 23.9451 | 228 |
| 1734132600 | 24.2239 | -0.1 | -0.40 | 24.2574 | 24.2574 | 24.2239 | 172 |
| 1734046200 | 24.3213 | -0.19 | -0.77 | 24.3711 | 24.3711 | 24.3213 | 810 |
| 1733959800 | 24.5103 | 0.08 | 0.34 | 24.53 | 24.537 | 24.494 | 650 |
| 1733873400 | 24.4266 | -0.15 | -0.60 | 24.4266 | 24.4266 | 24.4266 | 51 |
| 1733787000 | 24.5751 | 0.22 | 0.90 | 24.54 | 24.74 | 24.54 | 1619 |
| 1733527800 | 24.3551 | -0.29 | -1.17 | 24.37 | 24.3897 | 24.29 | 630 |
| 1733441400 | 24.6425 | 0 | 0.02 | 24.58 | 24.6425 | 24.58 | 1172 |
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
