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 | -0.489 | -1.956 | 25 | 25 | 24.511 | 7793 | 24.72092282 | SP |
| 4 | -0.309 | -1.24496373892 | 24.82 | 25.64 | 24.511 | 3277 | 24.98994338 | SP |
| 12 | 0.011 | 0.0448979591837 | 24.5 | 25.64 | 24.18 | 3239 | 24.7761864 | SP |
| 26 | 0.371 | 1.53686826843 | 24.14 | 25.64 | 22.94 | 2513 | 24.47354057 | SP |
| 52 | 1.571 | 6.84829991282 | 22.94 | 25.64 | 22.8289 | 3114 | 24.18722443 | SP |
| 156 | -1.1237 | -4.38351141227 | 25.6347 | 28.78 | 20.9286 | 5200 | 24.42149877 | SP |
| 260 | -0.0792 | -0.322079527617 | 24.5902 | 28.78 | 20.9286 | 6826 | 24.39938585 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 24.511 | -0.15 | -0.61 | 24.52 | 24.5672 | 24.511 | 3902 |
| 1734391800 | 24.6623 | -0.1 | -0.39 | 24.81 | 24.81 | 24.66 | 7240 |
| 1734132600 | 24.7601 | 0.01 | 0.03 | 24.87 | 24.87 | 24.64 | 10745 |
| 1734046200 | 24.7521 | -0.11 | -0.43 | 24.84 | 24.84 | 24.71 | 14374 |
| 1733959800 | 24.8593 | -0.07 | -0.27 | 25 | 25 | 24.83 | 2706 |
| 1733873400 | 24.9254 | -0.17 | -0.68 | 24.99 | 24.99 | 24.9254 | 590 |
| 1733787000 | 25.095 | -0.05 | -0.20 | 25.3 | 25.3 | 25.095 | 1930 |
| 1733527800 | 25.1452 | -0.11 | -0.43 | 25.35 | 25.35 | 25.11 | 1191 |
| 1733441400 | 25.2531 | -0.05 | -0.18 | 25.22 | 25.2531 | 25.22 | 464 |
| 1733355000 | 25.2999 | -0.1 | -0.40 | 25.38 | 25.38 | 25.19 | 720 |
| 1733268600 | 25.401 | -0.08 | -0.33 | 25.36 | 25.401 | 25.35 | 2171 |
| 1733182200 | 25.4847 | -0.12 | -0.46 | 25.52 | 25.52 | 25.36 | 709 |
| 1732917840 | 25.6036 | 0.11 | 0.44 | 25.61 | 25.61 | 25.5014 | 5730 |
| 1732750200 | 25.4916 | -0.09 | -0.37 | 25.64 | 25.64 | 25.41 | 1081 |
| 1732663800 | 25.5855 | 0.01 | 0.03 | 25.6 | 25.6 | 25.45 | 1028 |
| 1732577400 | 25.5791 | 0.3 | 1.20 | 25.5 | 25.5791 | 25.48 | 6414 |
| 1732318200 | 25.275 | 0.21 | 0.84 | 25.24 | 25.275 | 25.24 | 625 |
| 1732231800 | 25.065 | 0.25 | 1.01 | 24.83 | 25.065 | 24.83 | 116 |
| 1732145400 | 24.8151 | 0.02 | 0.06 | 24.82 | 24.82 | 24.63 | 524 |
| 1732059000 | 24.8 | -0.12 | -0.48 | 24.81 | 24.81 | 24.76 | 635 |
| 1731972600 | 24.92 | 0.14 | 0.56 | 24.8934 | 24.92 | 24.87 | 817 |
| 1731713400 | 24.7815 | -0.09 | -0.38 | 24.8 | 24.8 | 24.74 | 190 |
| 1731627000 | 24.875 | -0.07 | -0.29 | 24.92 | 24.92 | 24.8 | 26131 |
| 1731540600 | 24.9462 | -0.04 | -0.17 | 24.9 | 24.9462 | 24.9 | 773 |
| 1731454200 | 24.9897 | -0.1 | -0.41 | 25.11 | 25.11 | 24.9591 | 1619 |
| 1731367800 | 25.0936 | 0.17 | 0.70 | 25.07 | 25.1732 | 25.07 | 664 |
| 1731108600 | 24.9202 | 0.04 | 0.15 | 24.86 | 24.93 | 24.86 | 3637 |
| 1731022200 | 24.882 | -0.09 | -0.37 | 24.93 | 24.93 | 24.84 | 518 |
| 1730935800 | 24.9743 | 0.54 | 2.22 | 24.82 | 24.9743 | 24.82 | 117 |
| 1730849400 | 24.4315 | 0.17 | 0.71 | 24.22 | 24.4315 | 24.22 | 280 |
| 1730763000 | 24.2603 | 0.04 | 0.17 | 24.25 | 24.29 | 24.18 | 9575 |
| 1730500200 | 24.2202 | -0.11 | -0.44 | 24.33 | 24.43 | 24.2202 | 5701 |
| 1730413800 | 24.3266 | -0.07 | -0.30 | 24.48 | 24.54 | 24.3266 | 219 |
| 1730327400 | 24.4007 | -0.05 | -0.22 | 24.44 | 24.44 | 24.3809 | 403 |
| 1730241000 | 24.455 | -0.06 | -0.23 | 24.46 | 24.4695 | 24.4 | 5552 |
| 1730154600 | 24.5104 | 0.11 | 0.47 | 24.44 | 24.5505 | 24.44 | 3253 |
| 1729895400 | 24.396 | -0.3 | -1.23 | 24.59 | 24.59 | 24.39 | 2350 |
| 1729809000 | 24.7 | 0.07 | 0.26 | 24.65 | 24.7 | 24.65 | 229 |
| 1729722600 | 24.6348 | -0.04 | -0.18 | 24.62 | 24.6348 | 24.55 | 3082 |
| 1729636200 | 24.6791 | -0.1 | -0.41 | 24.69 | 24.69 | 24.61 | 328 |
| 1729549800 | 24.7803 | -0.23 | -0.90 | 24.81 | 24.81 | 24.78 | 104 |
| 1729290600 | 25.0057 | 0.05 | 0.18 | 24.89 | 25.0057 | 24.89 | 149 |
| 1729204200 | 24.9604 | 0.02 | 0.06 | 24.95 | 24.9604 | 24.88 | 792 |
| 1729117800 | 24.945 | 0.13 | 0.51 | 24.88 | 24.945 | 24.88 | 608 |
| 1729031400 | 24.8188 | -0.09 | -0.35 | 24.81 | 24.915 | 24.81 | 1146 |
| 1728945000 | 24.9064 | 0.08 | 0.31 | 24.8 | 24.9064 | 24.8 | 1380 |
| 1728685800 | 24.8304 | 0.19 | 0.77 | 24.76 | 24.8304 | 24.76 | 1686 |
| 1728599400 | 24.6403 | -0.07 | -0.30 | 24.66 | 24.66 | 24.6 | 9537 |
| 1728513000 | 24.7151 | 0.09 | 0.38 | 24.62 | 24.7271 | 24.61 | 2411 |
| 1728426600 | 24.6207 | -0.03 | -0.12 | 24.54 | 24.63 | 24.54 | 1583 |
| 1728340200 | 24.6508 | -0.17 | -0.69 | 24.69 | 24.69 | 24.61 | 141 |
| 1728081000 | 24.8221 | 0.21 | 0.83 | 24.71 | 24.8221 | 24.7 | 6620 |
| 1727994600 | 24.6166 | -0.08 | -0.34 | 24.5786 | 24.6166 | 24.5786 | 923 |
| 1727908200 | 24.7003 | -0.01 | -0.04 | 24.59 | 24.72 | 24.59 | 1460 |
| 1727821800 | 24.7103 | 0.03 | 0.12 | 24.5 | 24.7103 | 24.5 | 3284 |
| 1727735400 | 24.6812 | 0.06 | 0.23 | 24.69 | 24.69 | 24.54 | 24474 |
| 1727476200 | 24.6249 | 0.08 | 0.31 | 24.64 | 24.6848 | 24.57 | 3767 |
| 1727389800 | 24.5487 | 0.08 | 0.32 | 24.48 | 24.6239 | 24.48 | 2103 |
| 1727303400 | 24.4702 | -0.15 | -0.61 | 24.5 | 24.5 | 24.39 | 603 |
| 1727217000 | 24.6204 | 0.11 | 0.44 | 24.56 | 24.6204 | 24.56 | 183 |
| 1727130600 | 24.5134 | 0.14 | 0.57 | 24.44 | 24.5134 | 24.44 | 660 |
| 1726871400 | 24.3739 | -0.07 | -0.31 | 24.43 | 24.43 | 24.3 | 525 |
| 1726785000 | 24.4486 | 0.24 | 0.97 | 24.28 | 24.5105 | 24.28 | 2170 |
| 1726698600 | 24.2131 | -0.11 | -0.44 | 24.36 | 24.36 | 24.2131 | 778 |
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
