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 | 0.4937 | 2.03725406048 | 24.2336 | 24.79 | 24.2075 | 0 | 0 | IX |
| 4 | 0.5936 | 2.4596311382 | 24.1337 | 24.8125 | 23.685 | 0 | 0 | IX |
| 12 | 1.6773 | 7.27678958785 | 23.05 | 24.8125 | 22.5438 | 0 | 0 | IX |
| 26 | 2.2021 | 9.77616180988 | 22.5252 | 24.8125 | 21.2075 | 0 | 0 | IX |
| 52 | 5.2198 | 26.757913623 | 19.5075 | 24.8125 | 19.3775 | 0 | 0 | IX |
| 156 | 6.7448 | 37.5075768108 | 17.9825 | 24.8125 | 17.8738 | 0 | 0 | IX |
| 260 | 6.7448 | 37.5075768108 | 17.9825 | 24.8125 | 17.8738 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 24.681 | -0.02 | -0.08 | 24.6985 | 24.745 | 24.6063 | 0 |
| 1732642200 | 24.7 | 0.06 | 0.24 | 24.6507 | 24.725 | 24.5575 | 0 |
| 1732555800 | 24.6418 | 0.14 | 0.57 | 24.5062 | 24.79 | 24.5062 | 0 |
| 1732296600 | 24.5033 | 0.06 | 0.25 | 24.45 | 24.615 | 24.3873 | 0 |
| 1732210200 | 24.4427 | 0.21 | 0.85 | 24.2336 | 24.4775 | 24.2075 | 0 |
| 1732123800 | 24.2365 | -0.06 | -0.23 | 24.2925 | 24.4275 | 24.1375 | 0 |
| 1732037400 | 24.2925 | -0.05 | -0.20 | 24.3373 | 24.3425 | 23.996 | 0 |
| 1731951000 | 24.3402 | 0.08 | 0.35 | 24.2525 | 24.3402 | 24.1325 | 0 |
| 1731691800 | 24.2554 | -0.32 | -1.32 | 24.58 | 24.58 | 24.175 | 0 |
| 1731605400 | 24.58 | 0.01 | 0.06 | 24.5675 | 24.635 | 24.5225 | 0 |
| 1731519000 | 24.5661 | -0.09 | -0.36 | 24.6575 | 24.6575 | 24.4238 | 0 |
| 1731432600 | 24.6546 | -0.14 | -0.57 | 24.7975 | 24.7975 | 24.575 | 0 |
| 1731346200 | 24.796 | 0.14 | 0.57 | 24.6575 | 24.8125 | 24.6575 | 0 |
| 1731087000 | 24.656 | 0.11 | 0.44 | 24.55 | 24.66 | 24.466 | 0 |
| 1731000600 | 24.547 | 0.17 | 0.71 | 24.3675 | 24.6175 | 24.3675 | 0 |
| 1730914200 | 24.3733 | 0.46 | 1.93 | 23.9113 | 24.5325 | 23.9113 | 0 |
| 1730827800 | 23.9127 | 0.18 | 0.77 | 23.7287 | 23.95 | 23.715 | 0 |
| 1730741400 | 23.7302 | -0.18 | -0.75 | 23.9075 | 23.9075 | 23.72 | 0 |
| 1730482200 | 23.909 | 0.2 | 0.83 | 23.71 | 23.945 | 23.685 | 0 |
| 1730395800 | 23.7114 | -0.42 | -1.75 | 24.1337 | 24.1337 | 23.685 | 0 |
| 1730309400 | 24.1337 | -0.04 | -0.18 | 24.175 | 24.2425 | 24.05 | 0 |
| 1730223000 | 24.1779 | -0.03 | -0.13 | 24.2075 | 24.2275 | 24.0912 | 0 |
| 1730136600 | 24.2089 | 0.05 | 0.21 | 24.1587 | 24.2225 | 24.1162 | 0 |
| 1729873800 | 24.1588 | 0.1 | 0.43 | 24.055 | 24.2475 | 24.055 | 0 |
| 1729787400 | 24.055 | 0.03 | 0.12 | 24.0238 | 24.1689 | 24.0238 | 0 |
| 1729701000 | 24.0266 | -0.15 | -0.63 | 24.1825 | 24.2275 | 24.0223 | 0 |
| 1729614600 | 24.1796 | 0.01 | 0.06 | 24.165 | 24.231 | 24.0962 | 0 |
| 1729528200 | 24.165 | -0.14 | -0.57 | 24.3075 | 24.3425 | 24.135 | 0 |
| 1729269000 | 24.3046 | 0.02 | 0.10 | 24.2838 | 24.3325 | 24.2425 | 0 |
| 1729182600 | 24.2809 | 0.14 | 0.57 | 24.1425 | 24.415 | 24.1425 | 0 |
| 1729096200 | 24.1425 | -0.09 | -0.39 | 24.2325 | 24.2325 | 24.0912 | 0 |
| 1729009800 | 24.2369 | -0.06 | -0.24 | 24.296 | 24.365 | 24.165 | 0 |
| 1728923400 | 24.296 | 0.15 | 0.60 | 24.1537 | 24.32 | 24.14 | 0 |
| 1728664200 | 24.1509 | 0.13 | 0.56 | 24.0175 | 24.175 | 23.9537 | 0 |
| 1728577800 | 24.0175 | 0.02 | 0.10 | 23.995 | 24.0875 | 23.9263 | 0 |
| 1728491400 | 23.9936 | 0.18 | 0.74 | 23.8139 | 24.0114 | 23.7737 | 0 |
| 1728405000 | 23.8181 | -0.03 | -0.11 | 23.8437 | 23.87 | 23.6512 | 0 |
| 1728318600 | 23.8438 | 0.05 | 0.20 | 23.7975 | 23.91 | 23.7647 | 0 |
| 1728059400 | 23.7961 | 0.08 | 0.35 | 23.7125 | 23.9325 | 23.6562 | 0 |
| 1727973000 | 23.7125 | -0.09 | -0.38 | 23.805 | 23.805 | 23.6088 | 0 |
| 1727886600 | 23.8021 | 0.08 | 0.36 | 23.715 | 23.805 | 23.615 | 0 |
| 1727800200 | 23.7178 | -0.12 | -0.51 | 23.8414 | 23.949 | 23.6262 | 0 |
| 1727713800 | 23.8386 | -0.09 | -0.36 | 23.9225 | 23.9225 | 23.74 | 0 |
| 1727454600 | 23.9239 | 0.03 | 0.12 | 23.895 | 23.9625 | 23.8287 | 0 |
| 1727368200 | 23.895 | 0.1 | 0.41 | 23.795 | 24.0196 | 23.795 | 0 |
| 1727281800 | 23.7964 | 0.05 | 0.21 | 23.7475 | 23.8125 | 23.65 | 0 |
| 1727195400 | 23.7475 | 0.01 | 0.06 | 23.735 | 23.8025 | 23.6462 | 0 |
| 1727109000 | 23.7336 | 0.14 | 0.58 | 23.5925 | 23.7379 | 23.5811 | 0 |
| 1726849800 | 23.5967 | -0.11 | -0.45 | 23.7112 | 23.7314 | 23.5512 | 0 |
| 1726763400 | 23.7042 | 0.32 | 1.39 | 23.38 | 23.7825 | 23.38 | 0 |
| 1726677000 | 23.38 | -0.1 | -0.41 | 23.4775 | 23.4775 | 23.3424 | 0 |
| 1726590600 | 23.4761 | 0.22 | 0.93 | 23.2575 | 23.5325 | 23.2575 | 0 |
| 1726504200 | 23.2603 | 0.03 | 0.13 | 23.2312 | 23.3925 | 23.2312 | 0 |
| 1726245000 | 23.2299 | 0.05 | 0.23 | 23.175 | 23.43 | 23.175 | 0 |
| 1726158600 | 23.1764 | 0.53 | 2.33 | 22.6475 | 23.1925 | 22.6475 | 0 |
| 1726072200 | 22.6489 | -0.17 | -0.74 | 22.82 | 22.9102 | 22.5438 | 0 |
| 1725985800 | 22.8186 | 0.06 | 0.28 | 22.7525 | 22.9025 | 22.7412 | 0 |
| 1725899400 | 22.7538 | 0.16 | 0.72 | 22.5874 | 22.8375 | 22.5874 | 0 |
| 1725640200 | 22.5914 | -0.27 | -1.19 | 22.8675 | 23.0138 | 22.5785 | 0 |
| 1725553800 | 22.8634 | -0.19 | -0.80 | 23.05 | 23.1075 | 22.8634 | 0 |
| 1725467400 | 23.0486 | -0.23 | -0.99 | 23.28 | 23.28 | 22.9037 | 0 |
| 1725381000 | 23.2787 | -0.28 | -1.20 | 23.5625 | 23.5803 | 23.2038 | 0 |
| 1725294600 | 23.5625 | 0.14 | 0.61 | 23.42 | 23.5789 | 23.42 | 0 |
| 1725035400 | 23.42 | -0.05 | -0.20 | 23.4662 | 23.52 | 23.3525 | 0 |
| 1724949000 | 23.4676 | 0.15 | 0.66 | 23.3111 | 23.53 | 23.2975 | 0 |
| 1724862600 | 23.3139 | -0.03 | -0.11 | 23.3425 | 23.4553 | 23.2825 | 0 |
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
