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 | 0.78 | 3.38835794961 | 23.02 | 23.96 | 22.16 | 5727020 | 23.10711546 | CS |
| 4 | 1.71 | 7.74105930285 | 22.09 | 23.96 | 21.94 | 4991720 | 23.11825729 | CS |
| 12 | 3.32 | 16.2109375 | 20.48 | 23.96 | 20.2 | 5142186 | 22.37702429 | CS |
| 26 | -2.14 | -8.24980724749 | 25.94 | 26.43 | 19.94 | 4591862 | 22.84033108 | CS |
| 52 | -1.1 | -4.41767068273 | 24.9 | 27.7 | 19.94 | 4811833 | 23.72709859 | CS |
| 156 | -0.39 | -1.61223646135 | 24.19 | 29.29 | 19.46 | 4560489 | 24.48794391 | CS |
| 260 | 4.24 | 21.6768916155 | 19.56 | 29.29 | 16.16 | 5461515 | 23.07193245 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744407000 | 23.8 | 0.42 | 1.80 | 23.66 | 23.96 | 23.24 | 5227400 |
| 1744320600 | 23.38 | -0.2 | -0.85 | 23.34 | 23.7 | 23.03 | 4408700 |
| 1744234200 | 23.58 | 0.58 | 2.52 | 22.87 | 23.81 | 22.57 | 6362600 |
| 1744147800 | 23 | 0.28 | 1.23 | 22.7 | 23.61 | 22.7 | 10178900 |
| 1744061400 | 22.72 | 0.05 | 0.22 | 22.57 | 23.09 | 22.16 | 4753300 |
| 1743802200 | 22.67 | -1.07 | -4.51 | 23.02 | 23.15 | 22.67 | 2931600 |
| 1743715800 | 23.74 | 1.05 | 4.63 | 22.62 | 23.81 | 22.61 | 6443200 |
| 1743629400 | 22.69 | 0.05 | 0.22 | 22.73 | 22.9 | 22.49 | 2396200 |
| 1743542940 | 22.64 | 0.07 | 0.31 | 22.55 | 22.87 | 22.32 | 3822900 |
| 1743456600 | 22.57 | -0.17 | -0.75 | 22.59 | 22.88 | 22.45 | 2335700 |
| 1743197400 | 22.74 | 0.04 | 0.18 | 22.9 | 22.9 | 22.46 | 3475000 |
| 1743111000 | 22.7 | -0.41 | -1.77 | 23.12 | 23.26 | 22.7 | 7337300 |
| 1743024600 | 23.11 | -0.08 | -0.34 | 23.18 | 23.6 | 23.07 | 5153400 |
| 1742938200 | 23.19 | 0.21 | 0.91 | 23.32 | 23.55 | 23.01 | 3226300 |
| 1742851740 | 22.98 | -0.2 | -0.86 | 23.15 | 23.28 | 22.9 | 2437100 |
| 1742592600 | 23.18 | -0.03 | -0.13 | 23.1 | 23.31 | 22.97 | 2828800 |
| 1742506200 | 23.21 | -0.31 | -1.32 | 23.28 | 23.37 | 23.08 | 3011200 |
| 1742419800 | 23.52 | 0.21 | 0.90 | 23.27 | 23.74 | 23.21 | 6395400 |
| 1742333400 | 23.31 | -0.09 | -0.38 | 23.4 | 23.91 | 23.28 | 8026000 |
| 1742247000 | 23.4 | 0.55 | 2.41 | 22.96 | 23.76 | 22.75 | 7744200 |
| 1741987800 | 22.85 | 1.04 | 4.77 | 22.09 | 22.96 | 21.94 | 6566600 |
| 1741901400 | 21.81 | 0.34 | 1.58 | 21.52 | 22.01 | 21.29 | 4244000 |
| 1741814940 | 21.47 | 0 | 0.00 | 21.42 | 21.62 | 21.36 | 3319100 |
| 1741728600 | 21.47 | -0.01 | -0.05 | 21.52 | 21.52 | 21.21 | 4083400 |
| 1741642140 | 21.48 | -0.11 | -0.51 | 21.42 | 21.68 | 21.29 | 3058200 |
| 1741382940 | 21.59 | 0.39 | 1.84 | 21 | 21.73 | 20.86 | 5448900 |
| 1741296540 | 21.2 | 0.45 | 2.17 | 20.92 | 21.31 | 20.72 | 4784000 |
| 1741210140 | 20.75 | -0.2 | -0.95 | 20.96 | 21.07 | 20.52 | 5826300 |
| 1740778200 | 20.95 | -0.59 | -2.74 | 21.27 | 21.63 | 20.95 | 4365700 |
| 1740691740 | 21.54 | 0.09 | 0.42 | 21.45 | 21.67 | 21.34 | 4118900 |
| 1740605400 | 21.45 | -0.41 | -1.88 | 22.06 | 22.16 | 21.33 | 5506400 |
| 1740519000 | 21.86 | 0.11 | 0.51 | 21.73 | 22.07 | 21.62 | 3747500 |
| 1740432540 | 21.75 | -0.44 | -1.98 | 22.27 | 22.27 | 21.61 | 7536700 |
| 1740173400 | 22.19 | -0.29 | -1.29 | 22.52 | 22.53 | 22.05 | 4805900 |
| 1740087000 | 22.48 | -0.08 | -0.35 | 22.52 | 22.61 | 22.33 | 2374600 |
| 1740000540 | 22.56 | -0.41 | -1.78 | 22.81 | 22.83 | 22.43 | 3965800 |
| 1739914140 | 22.97 | -0.21 | -0.91 | 23.18 | 23.34 | 22.87 | 3580000 |
| 1739827800 | 23.18 | 0.33 | 1.44 | 22.95 | 23.48 | 22.74 | 4590600 |
| 1739568600 | 22.85 | 0.56 | 2.51 | 22.41 | 22.87 | 22.32 | 20670100 |
| 1739482140 | 22.29 | -0.01 | -0.04 | 22.2 | 22.34 | 22.05 | 3193000 |
| 1739395740 | 22.3 | -0.13 | -0.58 | 22.06 | 22.41 | 21.98 | 4764700 |
| 1739309400 | 22.43 | 0.13 | 0.58 | 22.34 | 22.56 | 22.07 | 7610600 |
| 1739222940 | 22.3 | 0.23 | 1.04 | 22.25 | 22.62 | 22.1 | 6573700 |
| 1738963800 | 22.07 | -0.19 | -0.85 | 22.61 | 23.16 | 22.07 | 15247400 |
| 1738877340 | 22.26 | -0.26 | -1.15 | 22.28 | 22.63 | 22.11 | 7806200 |
| 1738790940 | 22.52 | -0.1 | -0.44 | 22.54 | 22.7 | 22.28 | 3508000 |
| 1738704600 | 22.62 | 0.01 | 0.04 | 22.6 | 22.8 | 22.43 | 4880200 |
| 1738618200 | 22.61 | 0.21 | 0.94 | 22.29 | 22.98 | 22.22 | 6139100 |
| 1738358940 | 22.4 | 0.09 | 0.40 | 22.42 | 22.58 | 22.24 | 4776800 |
| 1738272540 | 22.31 | 0.76 | 3.53 | 21.74 | 22.55 | 21.63 | 11119300 |
| 1738186200 | 21.55 | -0.01 | -0.05 | 21.7 | 21.82 | 21.44 | 3128900 |
| 1738099740 | 21.56 | 0.02 | 0.09 | 21.55 | 21.69 | 21.34 | 2012000 |
| 1738013340 | 21.54 | 0.73 | 3.51 | 20.66 | 21.69 | 20.65 | 6502500 |
| 1737754200 | 20.81 | -0.11 | -0.53 | 20.75 | 21.07 | 20.72 | 2074500 |
| 1737667740 | 20.92 | -0.09 | -0.43 | 21 | 21.15 | 20.77 | 1794000 |
| 1737581400 | 21.01 | 0.03 | 0.14 | 21.19 | 21.28 | 20.92 | 4278700 |
| 1737495000 | 20.98 | 0.28 | 1.35 | 20.67 | 21 | 20.61 | 1849200 |
| 1737408600 | 20.7 | 0.17 | 0.83 | 20.36 | 20.88 | 20.23 | 2080500 |
| 1737149400 | 20.53 | 0.14 | 0.69 | 20.48 | 20.59 | 20.2 | 3047000 |
| 1737062940 | 20.39 | -0.52 | -2.49 | 20.85 | 20.88 | 20.37 | 2218700 |
| 1736976540 | 20.91 | 0.43 | 2.10 | 20.75 | 21.15 | 20.65 | 6494800 |
| 1736890140 | 20.48 | 0.48 | 2.40 | 19.98 | 20.6 | 19.94 | 5278700 |
| 1736803740 | 20 | -0.24 | -1.19 | 20.08 | 20.33 | 19.95 | 1739500 |
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
