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 | 0.25 | 1.03594737387 | 24.1325 | 24.4875 | 24.0025 | 0 | 0 | IX |
| 4 | 0.6375 | 2.68477574226 | 23.745 | 24.4875 | 23.3525 | 0 | 0 | IX |
| 12 | 1.0625 | 4.55617495712 | 23.32 | 24.4875 | 22.7725 | 0 | 0 | IX |
| 26 | 4.4175 | 22.1262208866 | 19.965 | 24.4875 | 19.94 | 0 | 0 | IX |
| 52 | 4.7105 | 23.9452013013 | 19.672 | 24.4875 | 19.413 | 0 | 0 | IX |
| 156 | 7.6665 | 45.8632447954 | 16.716 | 24.4875 | 16.4 | 0 | 0 | IX |
| 260 | 7.6665 | 45.8632447954 | 16.716 | 24.4875 | 16.4 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 24.13 | -0.08 | -0.33 | 24.21 | 24.21 | 24.0075 | 0 |
| 1738690200 | 24.21 | 0.01 | 0.03 | 24.2025 | 24.2125 | 24.01 | 0 |
| 1738603800 | 24.2025 | -0.25 | -1.03 | 24.455 | 24.455 | 24.0025 | 0 |
| 1738344600 | 24.455 | 0.27 | 1.11 | 24.1875 | 24.4875 | 24.1875 | 0 |
| 1738258200 | 24.1875 | 0.05 | 0.23 | 24.1325 | 24.3675 | 24.12 | 0 |
| 1738171800 | 24.1325 | 0.09 | 0.37 | 24.0425 | 24.2875 | 24.0425 | 0 |
| 1738085400 | 24.0425 | 0.33 | 1.39 | 23.7125 | 24.11 | 23.7125 | 0 |
| 1737999000 | 23.7125 | -0.42 | -1.74 | 24.1325 | 24.1325 | 23.475 | 0 |
| 1737739800 | 24.1325 | -0.11 | -0.43 | 24.2375 | 24.2625 | 24.1 | 0 |
| 1737653400 | 24.2375 | 0.23 | 0.97 | 24.235 | 24.2775 | 24.1325 | 0 |
| 1737567000 | 24.005 | 0 | 0.00 | 24.005 | 24.005 | 24.005 | 0 |
| 1737480600 | 24.005 | -0.02 | -0.09 | 24.0275 | 24.095 | 23.945 | 0 |
| 1737394200 | 24.0275 | -0.09 | -0.36 | 24.115 | 24.1175 | 23.9375 | 0 |
| 1737135000 | 24.115 | 0.17 | 0.73 | 23.94 | 24.155 | 23.91 | 0 |
| 1737048600 | 23.94 | 0.12 | 0.49 | 23.8225 | 24.0075 | 23.8225 | 0 |
| 1736962200 | 23.8225 | 0.38 | 1.63 | 23.44 | 23.865 | 23.44 | 0 |
| 1736875800 | 23.44 | -0.05 | -0.19 | 23.485 | 23.665 | 23.405 | 0 |
| 1736789400 | 23.485 | -0.06 | -0.27 | 23.5475 | 23.5575 | 23.3525 | 0 |
| 1736530200 | 23.5475 | -0.23 | -0.98 | 23.78 | 23.8825 | 23.485 | 0 |
| 1736443800 | 23.78 | 0.04 | 0.15 | 23.745 | 23.8725 | 23.66 | 0 |
| 1736357400 | 23.745 | 0.01 | 0.05 | 23.7325 | 23.825 | 23.6425 | 0 |
| 1736271000 | 23.7325 | -0.17 | -0.72 | 23.905 | 23.905 | 23.6875 | 0 |
| 1736184600 | 23.905 | 0.16 | 0.67 | 23.745 | 23.9175 | 23.7175 | 0 |
| 1735925400 | 23.745 | -0.03 | -0.13 | 23.775 | 23.775 | 23.595 | 0 |
| 1735839000 | 23.775 | 0.36 | 1.56 | 23.41 | 23.775 | 23.41 | 0 |
| 1735579800 | 23.41 | -0.22 | -0.93 | 23.63 | 23.63 | 23.35 | 0 |
| 1735320600 | 23.63 | 0.1 | 0.42 | 23.53 | 23.82 | 23.53 | 0 |
| 1734975000 | 23.53 | -0.04 | -0.18 | 23.5725 | 23.645 | 23.4525 | 0 |
| 1734715800 | 23.5725 | 0.04 | 0.17 | 23.5325 | 23.58 | 23.0525 | 0 |
| 1734629400 | 23.5325 | -0.37 | -1.56 | 23.88 | 23.88 | 23.395 | 0 |
| 1734543000 | 23.905 | -0.05 | -0.22 | 23.9575 | 23.9575 | 23.83 | 0 |
| 1734456600 | 23.9575 | 0.02 | 0.08 | 23.9375 | 23.9575 | 23.8175 | 0 |
| 1734370200 | 23.9375 | 0.06 | 0.25 | 23.8775 | 23.9725 | 23.8325 | 0 |
| 1734111000 | 23.8775 | -0.12 | -0.50 | 23.9975 | 24.065 | 23.81 | 0 |
| 1734024600 | 23.9975 | -0.05 | -0.22 | 24.05 | 24.0975 | 23.9375 | 0 |
| 1733938200 | 24.05 | 0.15 | 0.61 | 23.905 | 24.0575 | 23.84 | 0 |
| 1733851800 | 23.905 | 0.05 | 0.21 | 23.855 | 23.9475 | 23.8025 | 0 |
| 1733765400 | 23.855 | -0.09 | -0.37 | 23.9425 | 24.015 | 23.7775 | 0 |
| 1733506200 | 23.9425 | 0.02 | 0.08 | 23.9225 | 24.005 | 23.8175 | 0 |
| 1733419800 | 23.9225 | 0.02 | 0.09 | 23.9 | 24.0175 | 23.875 | 0 |
| 1733333400 | 23.9 | 0.04 | 0.19 | 23.9 | 24.0375 | 23.8875 | 0 |
| 1733247000 | 23.855 | 0.02 | 0.06 | 23.84 | 23.9 | 23.81 | 0 |
| 1733160600 | 23.84 | 0.22 | 0.93 | 23.62 | 23.8675 | 23.62 | 0 |
| 1732901400 | 23.62 | 0.05 | 0.23 | 23.5025 | 23.65 | 23.5025 | 0 |
| 1732815000 | 23.565 | 0.14 | 0.61 | 23.4225 | 23.5875 | 23.4225 | 0 |
| 1732728600 | 23.4225 | -0.21 | -0.87 | 23.6325 | 23.6325 | 23.4 | 0 |
| 1732642200 | 23.6275 | 0.04 | 0.15 | 23.5925 | 23.845 | 23.4725 | 0 |
| 1732555800 | 23.5925 | -0.04 | -0.15 | 23.6275 | 23.6875 | 23.54 | 0 |
| 1732296600 | 23.6275 | 0.28 | 1.18 | 23.3525 | 23.6825 | 23.3525 | 0 |
| 1732210200 | 23.3525 | 0.3 | 1.29 | 23.055 | 23.375 | 23.055 | 0 |
| 1732123800 | 23.055 | 0.02 | 0.09 | 23.035 | 23.19 | 22.98 | 0 |
| 1732037400 | 23.035 | -0.02 | -0.10 | 23.0575 | 23.1375 | 22.7725 | 0 |
| 1731951000 | 23.0575 | 0.07 | 0.33 | 22.9825 | 23.0675 | 22.8975 | 0 |
| 1731691800 | 22.9825 | -0.33 | -1.43 | 23.315 | 23.315 | 22.975 | 0 |
| 1731605400 | 23.315 | 0.02 | 0.10 | 23.32 | 23.455 | 23.25 | 0 |
| 1731519000 | 23.2925 | 0.01 | 0.04 | 23.16 | 23.305 | 23.0725 | 0 |
| 1731432600 | 23.2825 | -0.07 | -0.29 | 23.35 | 23.395 | 23.25 | 0 |
| 1731346200 | 23.35 | 0.24 | 1.05 | 23.1075 | 23.415 | 23.1075 | 0 |
| 1731087000 | 23.1075 | 0.17 | 0.74 | 22.9375 | 23.12 | 22.9075 | 0 |
| 1731000600 | 22.9375 | 0.18 | 0.78 | 22.76 | 22.96 | 22.76 | 0 |
| 1730914200 | 22.76 | 0.69 | 3.14 | 22.8075 | 22.9775 | 22.6975 | 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
