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 | -0.2028 | -0.850253860312 | 23.8517 | 23.8927 | 23.5256 | 0 | 0 | IX |
| 4 | -0.4831 | -2.00190618266 | 24.132 | 24.1781 | 23.3235 | 0 | 0 | IX |
| 12 | 0.4468 | 1.92568776102 | 23.2021 | 24.7418 | 23.2021 | 0 | 0 | IX |
| 26 | -0.3626 | -1.51010973908 | 24.0115 | 24.7418 | 22.1185 | 0 | 0 | IX |
| 52 | 0.4112 | 1.76953829338 | 23.2377 | 25.152 | 22.1185 | 0 | 0 | IX |
| 156 | -4.755 | -16.7406588532 | 28.4039 | 28.4039 | 21.7263 | 0 | 0 | IX |
| 260 | -4.755 | -16.7406588532 | 28.4039 | 28.4039 | 21.7263 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 23.7094 | -0.17 | -0.70 | 23.8471 | 23.8927 | 23.7094 | 0 |
| 1733160600 | 23.8773 | 0.15 | 0.64 | 23.7573 | 23.8862 | 23.7026 | 0 |
| 1732901400 | 23.725 | 0.1 | 0.43 | 23.5378 | 23.7324 | 23.5256 | 0 |
| 1732815000 | 23.6228 | -0 | -0.00 | 23.6413 | 23.6899 | 23.6228 | 0 |
| 1732728600 | 23.6235 | -0.31 | -1.29 | 23.8517 | 23.8517 | 23.6197 | 0 |
| 1732642200 | 23.9331 | -0.02 | -0.10 | 24.0736 | 24.0736 | 23.8957 | 0 |
| 1732555800 | 23.9577 | 0.28 | 1.17 | 23.7369 | 24.0077 | 23.7161 | 0 |
| 1732296600 | 23.6805 | 0.17 | 0.74 | 23.528 | 23.7038 | 23.528 | 0 |
| 1732210200 | 23.5072 | 0.12 | 0.52 | 23.3467 | 23.5179 | 23.3235 | 0 |
| 1732123800 | 23.3867 | -0.1 | -0.44 | 23.3593 | 23.4365 | 23.3321 | 0 |
| 1732037400 | 23.4897 | 0.01 | 0.02 | 23.5511 | 23.6086 | 23.4466 | 0 |
| 1731951000 | 23.4841 | -0.02 | -0.08 | 23.492 | 23.4949 | 23.3875 | 0 |
| 1731691800 | 23.5029 | 0.05 | 0.22 | 23.4645 | 23.5806 | 23.4315 | 0 |
| 1731605400 | 23.4503 | -0.1 | -0.42 | 23.4047 | 23.5179 | 23.3918 | 0 |
| 1731519000 | 23.5484 | -0.02 | -0.09 | 23.4547 | 23.607 | 23.4234 | 0 |
| 1731432600 | 23.5699 | -0.31 | -1.28 | 23.8098 | 23.8098 | 23.5568 | 0 |
| 1731346200 | 23.8755 | 0.11 | 0.46 | 23.8109 | 23.9073 | 23.8109 | 0 |
| 1731087000 | 23.767 | 0.09 | 0.38 | 23.7844 | 23.8322 | 23.7535 | 0 |
| 1731000600 | 23.6762 | 0.13 | 0.55 | 23.5832 | 23.708 | 23.5832 | 0 |
| 1730914200 | 23.5471 | -0.48 | -2.01 | 24.132 | 24.1781 | 23.5206 | 0 |
| 1730827800 | 24.0312 | -0.09 | -0.36 | 24.0985 | 24.0985 | 23.8757 | 0 |
| 1730741400 | 24.1183 | 0.34 | 1.42 | 23.9042 | 24.1547 | 23.8999 | 0 |
| 1730482200 | 23.7795 | -0.21 | -0.89 | 23.783 | 23.8812 | 23.7287 | 0 |
| 1730395800 | 23.9925 | 0.01 | 0.05 | 23.8865 | 24.0171 | 23.7833 | 0 |
| 1730309400 | 23.9817 | -0.06 | -0.27 | 23.9617 | 24.0728 | 23.9414 | 0 |
| 1730223000 | 24.0463 | -0.24 | -0.98 | 24.2771 | 24.2891 | 24.0233 | 0 |
| 1730136600 | 24.2855 | 0.13 | 0.55 | 24.1665 | 24.3093 | 24.1057 | 0 |
| 1729873800 | 24.1524 | 0.29 | 1.20 | 23.9477 | 24.2021 | 23.929 | 0 |
| 1729787400 | 23.8671 | -0.08 | -0.33 | 23.8523 | 23.9022 | 23.8206 | 0 |
| 1729701000 | 23.9466 | -0.01 | -0.02 | 24.0368 | 24.063 | 23.9162 | 0 |
| 1729614600 | 23.9516 | -0.08 | -0.34 | 23.9914 | 24.0357 | 23.9075 | 0 |
| 1729528200 | 24.0342 | -0.19 | -0.79 | 24.1974 | 24.2232 | 24.0119 | 0 |
| 1729269000 | 24.2268 | 0.17 | 0.72 | 24.1396 | 24.2298 | 24.1081 | 0 |
| 1729182600 | 24.0543 | -0.09 | -0.36 | 24.129 | 24.1675 | 24.0312 | 0 |
| 1729096200 | 24.1412 | 0.03 | 0.14 | 24.0803 | 24.1434 | 24.0132 | 0 |
| 1729009800 | 24.1067 | -0.24 | -0.98 | 24.2298 | 24.2473 | 24.0892 | 0 |
| 1728923400 | 24.3463 | -0.06 | -0.26 | 24.3533 | 24.363 | 24.2955 | 0 |
| 1728664200 | 24.4105 | 0.07 | 0.28 | 24.2944 | 24.4231 | 24.2579 | 0 |
| 1728577800 | 24.343 | -0.07 | -0.29 | 24.5262 | 24.5262 | 24.3015 | 0 |
| 1728491400 | 24.4132 | 0.05 | 0.19 | 24.297 | 24.428 | 24.2905 | 0 |
| 1728405000 | 24.366 | -0.3 | -1.21 | 24.5289 | 24.5289 | 24.3032 | 0 |
| 1728318600 | 24.6641 | 0.2 | 0.80 | 24.642 | 24.7418 | 24.6066 | 0 |
| 1728059400 | 24.468 | -0.02 | -0.07 | 24.4866 | 24.6444 | 24.4495 | 0 |
| 1727973000 | 24.4861 | 0.04 | 0.17 | 24.5398 | 24.634 | 24.4439 | 0 |
| 1727886600 | 24.4456 | -0.04 | -0.18 | 24.5749 | 24.5749 | 24.353 | 0 |
| 1727800200 | 24.4886 | 0.05 | 0.21 | 24.4895 | 24.5854 | 24.3807 | 0 |
| 1727713800 | 24.4375 | -0.16 | -0.67 | 24.6593 | 24.6593 | 24.4231 | 0 |
| 1727454600 | 24.6015 | 0.45 | 1.85 | 24.4146 | 24.6015 | 24.4136 | 0 |
| 1727368200 | 24.1554 | 0.18 | 0.73 | 24.1111 | 24.3515 | 24.1111 | 0 |
| 1727281800 | 23.9801 | 0.01 | 0.06 | 23.9846 | 24.0518 | 23.9344 | 0 |
| 1727195400 | 23.9661 | 0.22 | 0.93 | 23.9421 | 23.998 | 23.9198 | 0 |
| 1727109000 | 23.7458 | -0.03 | -0.13 | 23.7393 | 23.8225 | 23.715 | 0 |
| 1726849800 | 23.7763 | -0.28 | -1.17 | 23.9658 | 23.9855 | 23.7636 | 0 |
| 1726763400 | 24.0566 | 0.16 | 0.67 | 23.9305 | 24.1522 | 23.8935 | 0 |
| 1726677000 | 23.8961 | -0.21 | -0.88 | 23.9773 | 23.9773 | 23.8396 | 0 |
| 1726590600 | 24.1071 | 0.34 | 1.44 | 23.8723 | 24.1226 | 23.8723 | 0 |
| 1726504200 | 23.7638 | -0.07 | -0.29 | 23.8476 | 23.8614 | 23.7032 | 0 |
| 1726245000 | 23.8334 | 0.2 | 0.83 | 23.6181 | 23.8408 | 23.6181 | 0 |
| 1726158600 | 23.6383 | 0.21 | 0.88 | 23.6671 | 23.744 | 23.5989 | 0 |
| 1726072200 | 23.432 | 0.37 | 1.60 | 23.2021 | 23.4337 | 23.2021 | 0 |
| 1725985800 | 23.0625 | 0.01 | 0.06 | 23.0155 | 23.1072 | 23.0082 | 0 |
| 1725899400 | 23.0498 | 0.01 | 0.05 | 22.9674 | 23.1057 | 22.9674 | 0 |
| 1725640200 | 23.0386 | -0.11 | -0.46 | 23.1569 | 23.1973 | 23.0025 | 0 |
| 1725553800 | 23.1462 | 0.04 | 0.17 | 23.1901 | 23.2706 | 23.1398 | 0 |
| 1725467400 | 23.1078 | -0.24 | -1.04 | 23.1197 | 23.1706 | 23.0213 | 0 |
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
