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 | 0.0244 | 0.0983648853485 | 24.8056 | 24.83 | 24.72 | 32210 | 24.76306376 | SP |
| 4 | 0.1469 | 0.595144045926 | 24.6831 | 24.85 | 24.44 | 15754 | 24.76412745 | SP |
| 12 | 0.42 | 1.72060630889 | 24.41 | 24.85 | 24.18 | 16917 | 24.56092319 | SP |
| 26 | 0.68 | 2.81573498965 | 24.15 | 25.2625 | 23.83 | 45779 | 24.21489932 | SP |
| 52 | 0.68 | 2.81573498965 | 24.15 | 25.2625 | 23.83 | 45779 | 24.21489932 | SP |
| 156 | 0.68 | 2.81573498965 | 24.15 | 25.2625 | 23.83 | 45779 | 24.21489932 | SP |
| 260 | 0.68 | 2.81573498965 | 24.15 | 25.2625 | 23.83 | 45779 | 24.21489932 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 24.83 | 0.04 | 0.18 | 24.785 | 24.83 | 24.74 | 7623 |
| 1732145400 | 24.785 | 0.02 | 0.06 | 24.83 | 24.83 | 24.73 | 8684 |
| 1732059000 | 24.77 | 0.01 | 0.04 | 24.76 | 24.79 | 24.76 | 12753 |
| 1731972600 | 24.76 | 0.03 | 0.10 | 24.735 | 24.77 | 24.73 | 116596 |
| 1731713400 | 24.735 | -0.07 | -0.28 | 24.8056 | 24.8056 | 24.72 | 15393 |
| 1731627000 | 24.8056 | -0.02 | -0.08 | 24.8248 | 24.84 | 24.8056 | 2635 |
| 1731540600 | 24.8248 | 0.01 | 0.02 | 24.8196 | 24.85 | 24.81 | 13962 |
| 1731454200 | 24.8196 | 0 | 0.02 | 24.815 | 24.82 | 24.785 | 8838 |
| 1731367800 | 24.815 | -0.02 | -0.06 | 24.82 | 24.8331 | 24.81 | 8504 |
| 1731108600 | 24.83 | 0.03 | 0.12 | 24.8 | 24.83 | 24.8 | 484 |
| 1731022200 | 24.8 | 0.02 | 0.08 | 24.85 | 24.85 | 24.79 | 2613 |
| 1730935800 | 24.7795 | 0.13 | 0.53 | 24.44 | 24.7795 | 24.44 | 86657 |
| 1730849400 | 24.65 | 0.06 | 0.24 | 24.5914 | 24.65 | 24.5914 | 2284 |
| 1730763000 | 24.5914 | -0.01 | -0.03 | 24.6 | 24.63 | 24.5914 | 2572 |
| 1730500200 | 24.6 | 0 | 0.02 | 24.596 | 24.64 | 24.596 | 7549 |
| 1730413800 | 24.596 | -0.09 | -0.37 | 24.6866 | 24.6866 | 24.596 | 880 |
| 1730327400 | 24.6866 | -0.02 | -0.07 | 24.705 | 24.72 | 24.6866 | 2985 |
| 1730241000 | 24.705 | -0.01 | -0.02 | 24.7106 | 24.73 | 24.68 | 10298 |
| 1730154600 | 24.7106 | 0.02 | 0.08 | 24.77 | 24.77 | 24.7 | 2197 |
| 1729895400 | 24.6907 | 0.01 | 0.03 | 24.6831 | 24.72 | 24.6831 | 1579 |
| 1729809000 | 24.6831 | 0.02 | 0.09 | 24.66 | 24.6831 | 24.66 | 1500 |
| 1729722600 | 24.66 | -0.06 | -0.25 | 24.723 | 24.723 | 24.638 | 3809 |
| 1729636200 | 24.723 | 0.02 | 0.07 | 24.7056 | 24.725 | 24.68 | 4582 |
| 1729549800 | 24.7056 | -0.01 | -0.05 | 24.7178 | 24.7178 | 24.6825 | 1369 |
| 1729290600 | 24.7178 | 0.03 | 0.11 | 24.6915 | 24.73 | 24.69 | 4000 |
| 1729204200 | 24.6915 | -0.01 | -0.03 | 24.698 | 24.698 | 24.69 | 2432 |
| 1729117800 | 24.698 | 0.05 | 0.19 | 24.65 | 24.698 | 24.65 | 659 |
| 1729031400 | 24.65 | -0.03 | -0.12 | 24.68 | 24.6961 | 24.65 | 7464 |
| 1728945000 | 24.68 | 0.01 | 0.06 | 24.62 | 24.6897 | 24.62 | 7321 |
| 1728685800 | 24.6661 | 0.04 | 0.15 | 24.6295 | 24.6799 | 24.6295 | 8836 |
| 1728599400 | 24.6295 | -0.02 | -0.06 | 24.6448 | 24.6448 | 24.61 | 2861 |
| 1728513000 | 24.6448 | 0.03 | 0.14 | 24.64 | 24.6448 | 24.59 | 2625 |
| 1728426600 | 24.6102 | 0.06 | 0.23 | 24.5537 | 24.6102 | 24.5537 | 2121 |
| 1728340200 | 24.5537 | -0.04 | -0.15 | 24.59 | 24.59 | 24.55 | 1449 |
| 1728081000 | 24.59 | 0.03 | 0.12 | 24.56 | 24.6 | 24.555 | 7352 |
| 1727994600 | 24.56 | -0.04 | -0.16 | 24.5993 | 24.5993 | 24.55 | 6301 |
| 1727908200 | 24.5993 | -0.01 | -0.05 | 24.6126 | 24.6126 | 24.57 | 3636 |
| 1727821800 | 24.6126 | -0.05 | -0.20 | 24.6613 | 24.6613 | 24.56 | 20659 |
| 1727735400 | 24.6613 | 0.02 | 0.07 | 24.6452 | 24.6613 | 24.59 | 888 |
| 1727476200 | 24.6452 | -0.01 | -0.06 | 24.6598 | 24.6599 | 24.6 | 19409 |
| 1727389800 | 24.6598 | 0.04 | 0.16 | 24.6199 | 24.6598 | 24.59 | 7326 |
| 1727303400 | 24.6199 | 0.01 | 0.04 | 24.6099 | 24.6199 | 24.58 | 5782 |
| 1727217000 | 24.6099 | -0.01 | -0.03 | 24.6178 | 24.6178 | 24.57 | 796 |
| 1727130600 | 24.6178 | 0.02 | 0.10 | 24.57 | 24.6497 | 24.55 | 81019 |
| 1726871400 | 24.5935 | -0.02 | -0.06 | 24.6093 | 24.61 | 24.53 | 5265 |
| 1726785000 | 24.6093 | 0.11 | 0.47 | 24.4952 | 24.6093 | 24.4952 | 3303 |
| 1726698600 | 24.4952 | 0.02 | 0.10 | 24.4704 | 24.55 | 24.45 | 63357 |
| 1726612200 | 24.4704 | -0.02 | -0.10 | 24.53 | 24.53 | 24.44 | 3904 |
| 1726525800 | 24.4948 | 0.01 | 0.06 | 24.48 | 24.5 | 24.43 | 7395 |
| 1726266600 | 24.48 | 0.08 | 0.31 | 24.43 | 24.48 | 24.42 | 111649 |
| 1726180200 | 24.4046 | 0.04 | 0.18 | 24.41 | 24.42 | 24.3201 | 93109 |
| 1726093800 | 24.36 | 0.08 | 0.33 | 24.29 | 24.36 | 24.19 | 19931 |
| 1726007400 | 24.28 | 0.04 | 0.16 | 24.2402 | 24.3 | 24.23 | 15473 |
| 1725921000 | 24.2402 | 0.05 | 0.21 | 24.19 | 24.2899 | 24.19 | 17021 |
| 1725661800 | 24.19 | -0.09 | -0.35 | 24.25 | 24.29 | 24.18 | 49700 |
| 1725575400 | 24.275 | -0.06 | -0.23 | 24.3302 | 24.3599 | 24.27 | 8388 |
| 1725489000 | 24.3302 | 0.05 | 0.19 | 24.285 | 24.3302 | 24.285 | 4180 |
| 1725402600 | 24.285 | -0.15 | -0.59 | 24.36 | 24.39 | 24.2708 | 31405 |
| 1725057000 | 24.43 | 0.11 | 0.45 | 24.41 | 24.44 | 24.34 | 44712 |
| 1724970600 | 24.32 | -0.05 | -0.21 | 24.33 | 24.4019 | 24.32 | 30355 |
| 1724884200 | 24.37 | 0.03 | 0.12 | 24.34 | 24.395 | 24.33 | 62176 |
| 1724797800 | 24.34 | -0.01 | -0.04 | 24.31 | 24.3799 | 24.31 | 21684 |
| 1724711400 | 24.3503 | -0.02 | -0.09 | 24.41 | 24.41 | 24.3201 | 41079 |
| 1724452200 | 24.3734 | 0.08 | 0.32 | 24.31 | 24.39 | 24.3077 | 140810 |
| 1724365800 | 24.295 | -0.06 | -0.23 | 24.32 | 24.3794 | 24.295 | 87589 |
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
