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 | -1.1 | -4.5045045045 | 24.42 | 24.48 | 23.07 | 1227 | 24.13226841 | DR |
| 4 | 1.32 | 6 | 22 | 27 | 22 | 1528 | 24.66365524 | DR |
| 12 | 2.36 | 11.2595419847 | 20.96 | 27 | 17.42 | 2046 | 21.15855086 | DR |
| 26 | 6.33 | 37.2572101236 | 16.99 | 27 | 14.16 | 1374 | 20.0201861 | DR |
| 52 | 1.24 | 5.61594202899 | 22.08 | 27 | 14.07 | 1503 | 18.35597533 | DR |
| 156 | -39.18 | -62.688 | 62.5 | 67.01 | 10.14 | 1566 | 21.58891712 | DR |
| 260 | -38.47 | -62.2592652533 | 61.79 | 132.1 | 10.14 | 1719 | 45.93121569 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 23.52 | -0.96 | -3.92 | 24.2 | 24.2 | 23.32 | 1250 |
| 1735248540 | 24.48 | 0.04 | 0.16 | 24.44 | 24.48 | 24.44 | 431 |
| 1734989340 | 24.44 | -0.02 | -0.08 | 24.42 | 24.44 | 24.42 | 2000 |
| 1734730200 | 24.46 | 0.52 | 2.17 | 23.94 | 24.46 | 23.94 | 570 |
| 1734643800 | 23.94 | -1.46 | -5.75 | 23.92 | 23.94 | 23.92 | 550 |
| 1734557340 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1734470940 | 25.4 | -0.01 | -0.04 | 25.32 | 25.5 | 25.32 | 113 |
| 1734384540 | 25.41 | 0.43 | 1.72 | 25.41 | 25.41 | 25.41 | 2 |
| 1734125400 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 0 |
| 1734039000 | 24.98 | 0.12 | 0.48 | 24.42 | 25 | 24.42 | 2610 |
| 1733952540 | 24.86 | -0.55 | -2.16 | 24.8 | 25.18 | 24.8 | 4420 |
| 1733866140 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1733779740 | 25.41 | 0.16 | 0.63 | 27 | 27 | 25.08 | 570 |
| 1733520600 | 25.25 | 0.54 | 2.19 | 24.84 | 25.8 | 24.84 | 3847 |
| 1733434200 | 24.71 | -0.59 | -2.33 | 25.11 | 25.11 | 24.06 | 3165 |
| 1733347800 | 25.3 | 2.28 | 9.90 | 23.5 | 25.58 | 23.5 | 1797 |
| 1733261340 | 23.02 | 0.58 | 2.58 | 23.5 | 23.5 | 22.8 | 484 |
| 1733174940 | 22.44 | 1.95 | 9.52 | 22 | 22.7 | 22 | 1117 |
| 1732915740 | 20.49 | 0.74 | 3.75 | 20.52 | 20.52 | 20.49 | 2275 |
| 1732829400 | 19.75 | 0.13 | 0.66 | 19.75 | 19.75 | 19.75 | 12 |
| 1732743000 | 19.62 | 0.26 | 1.34 | 19.62 | 19.62 | 19.62 | 306 |
| 1732656600 | 19.36 | -0.62 | -3.10 | 19.76 | 19.76 | 19.36 | 201 |
| 1732570140 | 19.98 | -0.56 | -2.73 | 20.48 | 20.48 | 19.98 | 880 |
| 1732310940 | 20.54 | 0.46 | 2.29 | 20.54 | 20.54 | 20.54 | 1 |
| 1732224600 | 20.08 | -1.4 | -6.52 | 20.3 | 20.3 | 20.02 | 2554 |
| 1732051800 | 21.48 | 0.58 | 2.78 | 20.94 | 21.48 | 20.94 | 81 |
| 1731965340 | 20.9 | -1.14 | -5.17 | 20.54 | 20.96 | 20.3 | 5460 |
| 1731619800 | 22.04 | 0.08 | 0.36 | 21.96 | 22.04 | 21.74 | 2602 |
| 1731533400 | 21.96 | 0.8 | 3.78 | 21.64 | 22.5 | 21.64 | 844 |
| 1731447000 | 21.16 | 0 | 0.00 | 21.16 | 21.16 | 21.16 | 0 |
| 1731360600 | 21.16 | 0 | 0.00 | 21.16 | 21.16 | 21.16 | 0 |
| 1731101400 | 21.16 | 0.62 | 3.02 | 21.16 | 21.16 | 21.16 | 1700 |
| 1731015000 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1730928600 | 20.54 | 0.38 | 1.88 | 20.92 | 20.92 | 20.54 | 1704 |
| 1730842200 | 20.16 | 0.81 | 4.19 | 19.56 | 20.16 | 19.56 | 3207 |
| 1730755800 | 19.35 | 0.03 | 0.16 | 19.08 | 19.92 | 19.02 | 6421 |
| 1730496600 | 19.32 | 0.82 | 4.43 | 18.6 | 19.32 | 18.36 | 19495 |
| 1730410200 | 18.5 | -3.44 | -15.68 | 21.99 | 21.99 | 17.42 | 11164 |
| 1730323740 | 21.94 | 0 | 0.00 | 21.94 | 21.94 | 21.94 | 0 |
| 1730237340 | 21.94 | 0.02 | 0.09 | 22.14 | 22.14 | 21.76 | 3216 |
| 1730151000 | 21.92 | 0.48 | 2.24 | 21.92 | 21.92 | 21.92 | 1150 |
| 1729891800 | 21.44 | 0.38 | 1.80 | 21.44 | 21.44 | 21.44 | 700 |
| 1729805400 | 21.06 | 0.18 | 0.86 | 20.46 | 21.15 | 20.46 | 518 |
| 1729719000 | 20.88 | -1.56 | -6.95 | 21.82 | 21.82 | 20.88 | 1944 |
| 1729632540 | 22.44 | 0 | 0.00 | 22.44 | 22.44 | 22.44 | 0 |
| 1729546140 | 22.44 | -0.22 | -0.97 | 22.92 | 22.92 | 22.44 | 901 |
| 1729287000 | 22.66 | 0.72 | 3.28 | 22.52 | 22.68 | 22.52 | 162 |
| 1729200540 | 21.94 | 0.19 | 0.87 | 22.2 | 22.2 | 21.88 | 1023 |
| 1729114140 | 21.75 | -0.15 | -0.68 | 21.8 | 21.8 | 21.75 | 41 |
| 1729027740 | 21.9 | 0.4 | 1.86 | 21.9 | 21.9 | 21.9 | 540 |
| 1728941340 | 21.5 | 0.1 | 0.47 | 21.98 | 21.98 | 21.5 | 11 |
| 1728682140 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1728595740 | 21.4 | 0.44 | 2.10 | 21.4 | 21.4 | 21.4 | 1 |
| 1728509400 | 20.96 | 0 | 0.00 | 20.96 | 20.96 | 20.96 | 0 |
| 1728423000 | 20.96 | 0 | 0.00 | 20.96 | 20.96 | 20.96 | 0 |
| 1728336600 | 20.96 | 0.06 | 0.29 | 20.96 | 20.96 | 20.96 | 49 |
| 1728077400 | 20.9 | 0.22 | 1.06 | 21.16 | 21.16 | 20.72 | 301 |
| 1727991000 | 20.68 | 0.58 | 2.89 | 20.46 | 20.68 | 20.46 | 2650 |
| 1727904540 | 20.1 | -0.46 | -2.24 | 20.18 | 20.18 | 20.1 | 1500 |
| 1727818200 | 20.56 | 0.41 | 2.03 | 20.64 | 20.64 | 20.14 | 5500 |
| 1727731800 | 20.15 | -0.21 | -1.03 | 20.54 | 20.54 | 20.15 | 1616 |
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
