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 | 0.493421052632 | 24.32 | 24.44 | 24.3 | 537471 | 24.37832219 | SP |
| 4 | 0.33 | 1.36872666943 | 24.11 | 24.4612 | 24.085 | 622280 | 24.30646689 | SP |
| 12 | 0.1 | 0.410846343468 | 24.34 | 24.56 | 24.04 | 510567 | 24.3191403 | SP |
| 26 | 0.46 | 1.91826522102 | 23.98 | 24.67 | 23.84 | 389279 | 24.34931343 | SP |
| 52 | 0.95 | 4.04427415922 | 23.49 | 24.67 | 23.37 | 396296 | 24.06417048 | SP |
| 156 | -0.41 | -1.64989939638 | 24.85 | 24.8599 | 20.875 | 432745 | 23.14029071 | SP |
| 260 | -1.81 | -6.89523809524 | 26.25 | 26.5 | 13.33 | 408003 | 23.73961745 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 24.44 | 0.05 | 0.21 | 24.43 | 24.44 | 24.38 | 371185 |
| 1738971000 | 24.39 | -0.02 | -0.08 | 24.42 | 24.42 | 24.37 | 290094 |
| 1738884600 | 24.41 | 0.03 | 0.12 | 24.42 | 24.42 | 24.37 | 501179 |
| 1738798200 | 24.38 | 0.06 | 0.25 | 24.34 | 24.41 | 24.3 | 768004 |
| 1738711800 | 24.32 | 0.04 | 0.16 | 24.32 | 24.365 | 24.3 | 746932 |
| 1738625400 | 24.28 | -0.04 | -0.16 | 24.31 | 24.3299 | 24.27 | 894231 |
| 1738366200 | 24.32 | 0.02 | 0.08 | 24.35 | 24.3659 | 24.275 | 1113887 |
| 1738279800 | 24.3 | 0 | 0.00 | 24.35 | 24.36 | 24.28 | 1347321 |
| 1738193400 | 24.3 | -0.01 | -0.04 | 24.35 | 24.3675 | 24.29 | 373400 |
| 1738107000 | 24.31 | 0.01 | 0.04 | 24.32 | 24.35 | 24.26 | 419079 |
| 1738020600 | 24.3 | 0.03 | 0.12 | 24.3 | 24.31 | 24.2617 | 556044 |
| 1737761400 | 24.27 | 0.01 | 0.04 | 24.29 | 24.29 | 24.2419 | 361036 |
| 1737675000 | 24.26 | 0 | 0.00 | 24.26 | 24.26 | 24.26 | 0 |
| 1737588600 | 24.26 | 0.01 | 0.04 | 24.3 | 24.3 | 24.2 | 841225 |
| 1737502200 | 24.25 | -0.08 | -0.33 | 24.25 | 24.27 | 24.22 | 606895 |
| 1737156600 | 24.33 | 0.05 | 0.21 | 24.35 | 24.38 | 24.29 | 381368 |
| 1737070200 | 24.28 | 0 | 0.00 | 24.32 | 24.4612 | 24.26 | 410706 |
| 1736983800 | 24.28 | 0.16 | 0.66 | 24.25 | 24.29 | 24.2 | 347710 |
| 1736897400 | 24.12 | 0.05 | 0.21 | 24.11 | 24.17 | 24.085 | 314790 |
| 1736811000 | 24.07 | -0.08 | -0.33 | 24.14 | 24.25 | 24.04 | 575421 |
| 1736551800 | 24.15 | -0.03 | -0.12 | 24.1698 | 24.1953 | 24.13 | 542199 |
| 1736379000 | 24.18 | 0.03 | 0.12 | 24.2 | 24.25 | 24.12 | 791968 |
| 1736292600 | 24.15 | -0.19 | -0.78 | 24.36 | 24.37 | 24.15 | 710838 |
| 1736206200 | 24.34 | -0.11 | -0.45 | 24.43 | 24.43 | 24.335 | 363444 |
| 1735947000 | 24.45 | 0.2 | 0.82 | 24.29 | 24.45 | 24.29 | 608857 |
| 1735860600 | 24.25 | 0.06 | 0.25 | 24.27 | 24.29 | 24.16 | 522964 |
| 1735687800 | 24.19 | -0.09 | -0.37 | 24.32 | 24.4 | 24.12 | 1067550 |
| 1735601400 | 24.28 | 0.07 | 0.29 | 24.22 | 24.31 | 24.2124 | 489558 |
| 1735342200 | 24.21 | -0.06 | -0.25 | 24.28 | 24.28 | 24.175 | 493212 |
| 1735255800 | 24.27 | 0.02 | 0.08 | 24.23 | 24.27 | 24.226 | 481514 |
| 1735077840 | 24.25 | 0.02 | 0.08 | 24.28 | 24.2924 | 24.23 | 153074 |
| 1734996600 | 24.23 | -0.09 | -0.37 | 24.2 | 24.245 | 24.165 | 379699 |
| 1734737400 | 24.32 | 0.08 | 0.33 | 24.29 | 24.34 | 24.27 | 452077 |
| 1734651000 | 24.24 | -0.1 | -0.41 | 24.4 | 24.42 | 24.23 | 829092 |
| 1734564600 | 24.34 | -0.18 | -0.73 | 24.52 | 24.52 | 24.3149 | 549438 |
| 1734478200 | 24.52 | 0.02 | 0.08 | 24.5 | 24.52 | 24.465 | 399529 |
| 1734391800 | 24.5 | 0.03 | 0.12 | 24.5 | 24.56 | 24.48 | 572446 |
| 1734132600 | 24.47 | -0.04 | -0.16 | 24.49 | 24.53 | 24.38 | 519331 |
| 1734046200 | 24.51 | 0.02 | 0.08 | 24.5 | 24.52 | 24.48 | 280506 |
| 1733959800 | 24.49 | 0.03 | 0.12 | 24.53 | 24.53 | 24.4716 | 269926 |
| 1733873400 | 24.46 | -0.09 | -0.37 | 24.5 | 24.5379 | 24.455 | 298582 |
| 1733787000 | 24.55 | 0.07 | 0.29 | 24.51 | 24.55 | 24.5 | 315582 |
| 1733527800 | 24.48 | -0.03 | -0.12 | 24.52 | 24.52 | 24.48 | 272589 |
| 1733441400 | 24.51 | 0.03 | 0.12 | 24.48 | 24.51 | 24.4454 | 304320 |
| 1733355000 | 24.48 | 0.02 | 0.08 | 24.48 | 24.5 | 24.445 | 381403 |
| 1733268600 | 24.46 | 0.08 | 0.33 | 24.46 | 24.48 | 24.4327 | 424687 |
| 1733182200 | 24.38 | -0.14 | -0.57 | 24.5 | 24.5 | 24.335 | 758795 |
| 1732917840 | 24.52 | 0.12 | 0.49 | 24.41 | 24.52 | 24.41 | 154777 |
| 1732750200 | 24.4 | 0.02 | 0.08 | 24.41 | 24.41 | 24.37 | 226201 |
| 1732663800 | 24.38 | -0.03 | -0.12 | 24.44 | 24.44 | 24.3325 | 286471 |
| 1732577400 | 24.41 | 0.01 | 0.04 | 24.46 | 24.46 | 24.3828 | 241223 |
| 1732318200 | 24.4 | 0.05 | 0.21 | 24.39 | 24.4 | 24.32 | 396420 |
| 1732231800 | 24.35 | 0.03 | 0.10 | 24.31 | 24.35 | 24.3 | 656316 |
| 1732145400 | 24.325 | -0.01 | -0.02 | 24.34 | 24.4 | 24.26 | 262509 |
| 1732059000 | 24.33 | -0.02 | -0.08 | 24.34 | 24.35 | 24.29 | 175358 |
| 1731972600 | 24.35 | -0.13 | -0.53 | 24.36 | 24.36 | 24.31 | 251896 |
| 1731713400 | 24.48 | -0.02 | -0.08 | 24.51 | 24.51 | 24.4415 | 474827 |
| 1731627000 | 24.5 | -0.01 | -0.04 | 24.51 | 24.55 | 24.4501 | 468476 |
| 1731540600 | 24.51 | 0.03 | 0.12 | 24.51 | 24.52 | 24.43 | 251444 |
| 1731454200 | 24.48 | -0.04 | -0.16 | 24.51 | 24.53 | 24.455 | 299813 |
| 1731367800 | 24.52 | -0.03 | -0.12 | 24.55 | 24.58 | 24.52 | 214807 |
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
