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 | 0.79 | 3.68814192344 | 21.42 | 22.79 | 21.3 | 3229820 | 21.99364937 | CS |
| 4 | -0.01 | -0.04500450045 | 22.22 | 22.92 | 21.01 | 4405725 | 21.9120933 | CS |
| 12 | 2.91 | 15.0777202073 | 19.3 | 22.92 | 18.45 | 5229025 | 20.7197881 | CS |
| 26 | -2.42 | -9.82541615916 | 24.63 | 25.44 | 18.45 | 5500526 | 20.98346068 | CS |
| 52 | 0.43 | 1.97428833792 | 21.78 | 25.78 | 17.44 | 5478188 | 21.33224789 | CS |
| 156 | 3.04 | 15.8581116328 | 19.17 | 25.9 | 11.55 | 6737305 | 17.52235733 | CS |
| 260 | -0.39 | -1.72566371681 | 22.6 | 34.4 | 11.2 | 6721133 | 19.84597496 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726695000 | 22.21 | -0.19 | -0.85 | 22.42 | 22.79 | 22.21 | 4234800 |
| 1726608600 | 22.4 | 0.07 | 0.31 | 22.27 | 22.48 | 22.17 | 2575700 |
| 1726522200 | 22.33 | 0.05 | 0.22 | 22.38 | 22.5 | 22.1 | 2882500 |
| 1726263000 | 22.28 | 0.86 | 4.01 | 21.64 | 22.4 | 21.64 | 4634000 |
| 1726176540 | 21.42 | -0.05 | -0.23 | 21.4 | 21.61 | 21.3 | 3428500 |
| 1726090140 | 21.47 | 0 | 0.00 | 21.42 | 21.64 | 21.35 | 2628400 |
| 1726003740 | 21.47 | 0.02 | 0.09 | 21.4 | 21.61 | 21.28 | 3960500 |
| 1725917400 | 21.45 | -0.05 | -0.23 | 21.55 | 21.85 | 21.45 | 3046300 |
| 1725658200 | 21.5 | -0.2 | -0.92 | 21.7 | 21.94 | 21.4 | 4841700 |
| 1725571800 | 21.7 | 0.15 | 0.70 | 21.59 | 21.82 | 21.45 | 3319300 |
| 1725485400 | 21.55 | 0.4 | 1.89 | 21.27 | 21.95 | 21.11 | 6096800 |
| 1725399000 | 21.15 | -0.43 | -1.99 | 21.58 | 21.67 | 21.01 | 6992900 |
| 1725312600 | 21.58 | -0.07 | -0.32 | 21.62 | 21.89 | 21.45 | 3249800 |
| 1725053400 | 21.65 | -0.55 | -2.48 | 22 | 22.05 | 21.49 | 5941600 |
| 1724967000 | 22.2 | -0.49 | -2.16 | 22.54 | 22.76 | 22.02 | 6554700 |
| 1724880600 | 22.69 | 0.02 | 0.09 | 22.49 | 22.78 | 22.16 | 4995300 |
| 1724794140 | 22.67 | 0.22 | 0.98 | 22.43 | 22.73 | 22.3 | 3185900 |
| 1724707740 | 22.45 | -0.23 | -1.01 | 22.61 | 22.71 | 22.28 | 2781700 |
| 1724448600 | 22.68 | 1.1 | 5.10 | 21.8 | 22.92 | 21.63 | 6196600 |
| 1724362140 | 21.58 | -0.64 | -2.88 | 22.1 | 22.15 | 21.42 | 4772400 |
| 1724275740 | 22.22 | -0.1 | -0.45 | 22.22 | 22.48 | 22.01 | 6029900 |
| 1724189340 | 22.32 | 0.52 | 2.39 | 21.79 | 22.34 | 21.64 | 5966400 |
| 1724102940 | 21.8 | 0.45 | 2.11 | 21.47 | 21.95 | 21.35 | 5164800 |
| 1723843800 | 21.35 | -0.69 | -3.13 | 22.14 | 22.51 | 21.25 | 8566900 |
| 1723757340 | 22.04 | 0.44 | 2.04 | 21.63 | 22.31 | 21.42 | 6371300 |
| 1723671000 | 21.6 | 0.36 | 1.69 | 21.3 | 21.72 | 21.26 | 3216000 |
| 1723584600 | 21.24 | -0.45 | -2.07 | 21.68 | 21.83 | 21.21 | 3517500 |
| 1723498200 | 21.69 | -0.08 | -0.37 | 22 | 22 | 21.43 | 4522100 |
| 1723239000 | 21.77 | 0.72 | 3.42 | 21.35 | 22.04 | 21.35 | 10389700 |
| 1723152600 | 21.05 | 0.87 | 4.31 | 20.22 | 21.05 | 20.22 | 5797400 |
| 1723066200 | 20.18 | 0.88 | 4.56 | 19.6 | 20.2 | 19.5 | 3558200 |
| 1722979740 | 19.3 | -0.22 | -1.13 | 19.5 | 19.66 | 19.01 | 6436300 |
| 1722893400 | 19.52 | -0.6 | -2.98 | 19.06 | 19.77 | 18.74 | 7234800 |
| 1722634200 | 20.12 | 0.52 | 2.65 | 19.74 | 20.4 | 19.63 | 5551100 |
| 1722547800 | 19.6 | 0.19 | 0.98 | 19.63 | 20.07 | 19.5 | 7551000 |
| 1722461400 | 19.41 | 0.25 | 1.30 | 19.3 | 19.62 | 19.22 | 4037700 |
| 1722374940 | 19.16 | -0.34 | -1.74 | 19.39 | 19.57 | 19.15 | 2634800 |
| 1722288600 | 19.5 | -0.1 | -0.51 | 19.82 | 19.87 | 19.41 | 2409600 |
| 1722029400 | 19.6 | 0.07 | 0.36 | 19.62 | 19.8 | 19.4 | 2974600 |
| 1721943000 | 19.53 | -0.26 | -1.31 | 19.65 | 19.89 | 19.49 | 5508900 |
| 1721856600 | 19.79 | -0.34 | -1.69 | 20.15 | 20.15 | 19.62 | 3550800 |
| 1721770140 | 20.13 | -0.61 | -2.94 | 20.85 | 20.85 | 20.02 | 3390800 |
| 1721683800 | 20.74 | 0.78 | 3.91 | 20.06 | 20.75 | 20.01 | 7354500 |
| 1721424600 | 19.96 | 0.03 | 0.15 | 20.08 | 20.4 | 19.89 | 5678800 |
| 1721338200 | 19.93 | -0.73 | -3.53 | 20.53 | 20.59 | 19.69 | 7905900 |
| 1721251800 | 20.66 | -0.27 | -1.29 | 20.88 | 21.09 | 20.58 | 3814200 |
| 1721165340 | 20.93 | 0.43 | 2.10 | 20.62 | 20.95 | 20.5 | 4934100 |
| 1721079000 | 20.5 | 0.23 | 1.13 | 20.24 | 20.57 | 20.14 | 3192800 |
| 1720819800 | 20.27 | -0.78 | -3.71 | 20.98 | 21.11 | 20.27 | 6545400 |
| 1720733400 | 21.05 | 0.43 | 2.09 | 20.8 | 21.29 | 20.65 | 7809800 |
| 1720647000 | 20.62 | 0.65 | 3.25 | 20.21 | 20.78 | 20.21 | 5880000 |
| 1720560540 | 19.97 | 0.32 | 1.63 | 19.61 | 20.12 | 19.43 | 3656400 |
| 1720474200 | 19.65 | -0.34 | -1.70 | 20.05 | 20.09 | 19.56 | 5722500 |
| 1720215000 | 19.99 | 0.18 | 0.91 | 19.82 | 20.1 | 19.45 | 11831600 |
| 1720128540 | 19.81 | 0.64 | 3.34 | 19.4 | 19.95 | 19.39 | 7150900 |
| 1720042200 | 19.17 | 0.32 | 1.70 | 18.97 | 19.34 | 18.97 | 4687800 |
| 1719955800 | 18.85 | 0.23 | 1.24 | 18.61 | 19 | 18.45 | 5023400 |
| 1719869400 | 18.62 | -0.18 | -0.96 | 18.85 | 18.88 | 18.48 | 6150400 |
| 1719610200 | 18.8 | -0.62 | -3.19 | 19.29 | 19.57 | 18.78 | 5915400 |
| 1719523800 | 19.42 | 0.38 | 2.00 | 19.15 | 19.56 | 19.07 | 7683300 |
| 1719437400 | 19.04 | -0.51 | -2.61 | 19.3 | 19.5 | 18.92 | 6339100 |
| 1719351000 | 19.55 | 0.03 | 0.15 | 19.51 | 19.78 | 19.42 | 7121300 |
| 1719264600 | 19.52 | 0.63 | 3.34 | 19.03 | 19.69 | 19.03 | 6380900 |
| 1719005400 | 18.89 | 0.29 | 1.56 | 18.6 | 19.13 | 18.45 | 9366200 |
| 1718918940 | 18.6 | -0.39 | -2.05 | 19.1 | 19.44 | 18.59 | 6007600 |
| 1718832540 | 18.99 | 0.06 | 0.32 | 18.75 | 18.99 | 18.53 | 5071600 |
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
