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 | 1.27 | 5.84445467096 | 21.73 | 23.47 | 21.415 | 160108 | 22.139938 | DE |
| 4 | -0.035 | -0.151942695898 | 23.035 | 23.75 | 21.415 | 136663 | 22.1863356 | DE |
| 12 | 3.152 | 15.8806932688 | 19.848 | 23.75 | 17.96 | 123350 | 21.50526405 | DE |
| 26 | 2.225 | 10.7099879663 | 20.775 | 23.75 | 15.214 | 144557 | 19.84525934 | DE |
| 52 | -4.875 | -17.4887892377 | 27.875 | 31.82 | 15.214 | 164958 | 23.36603791 | DE |
| 156 | -5.5 | -19.298245614 | 28.5 | 31.82 | 15.214 | 240931 | 25.09446278 | DE |
| 260 | -5.5 | -19.298245614 | 28.5 | 31.82 | 15.214 | 240931 | 25.09446278 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 23 | 0.16 | 0.68 | 22.905 | 23.125 | 22.635 | 153856 |
| 1741282200 | 22.845 | 0.34 | 1.53 | 22.695 | 23.47 | 22.695 | 115016 |
| 1741195800 | 22.5 | 0.93 | 4.31 | 21.955 | 23.445 | 21.955 | 206708 |
| 1741109400 | 21.57 | -0.58 | -2.62 | 22 | 22.335 | 21.57 | 148843 |
| 1741023000 | 22.15 | 0.43 | 2.00 | 21.825 | 22.39 | 21.415 | 159837 |
| 1740763800 | 21.715 | 0 | 0.00 | 21.73 | 21.76 | 21.51 | 170138 |
| 1740677400 | 21.715 | -0.13 | -0.57 | 21.875 | 22.005 | 21.71 | 70660 |
| 1740591000 | 21.84 | 0.13 | 0.60 | 21.845 | 22.075 | 21.78 | 106541 |
| 1740504600 | 21.71 | -0.17 | -0.75 | 21.78 | 21.925 | 21.585 | 107752 |
| 1740418200 | 21.875 | 0.19 | 0.88 | 21.78 | 22.1 | 21.78 | 85677 |
| 1740159000 | 21.685 | -0.26 | -1.18 | 22.025 | 22.3 | 21.59 | 160816 |
| 1740072600 | 21.945 | 0.02 | 0.07 | 21.86 | 21.975 | 21.65 | 118007 |
| 1739986200 | 21.93 | -0.17 | -0.77 | 22.045 | 22.445 | 21.925 | 169986 |
| 1739899800 | 22.1 | -1.48 | -6.28 | 23.52 | 23.58 | 22.05 | 198058 |
| 1739813400 | 23.58 | 0.97 | 4.27 | 22.35 | 23.75 | 22.35 | 148966 |
| 1739554200 | 22.615 | 0.09 | 0.42 | 22.58 | 23.035 | 22.46 | 142486 |
| 1739467800 | 22.52 | 0.09 | 0.42 | 22.505 | 22.695 | 22.475 | 86252 |
| 1739381400 | 22.425 | 0.03 | 0.11 | 22.4 | 22.575 | 22.165 | 100898 |
| 1739295000 | 22.4 | 0.05 | 0.25 | 22.44 | 22.745 | 22.37 | 107309 |
| 1739208600 | 22.345 | 0.18 | 0.81 | 22.27 | 22.425 | 22.03 | 98182 |
| 1738949400 | 22.165 | -0.75 | -3.25 | 23.035 | 23.3 | 21.91 | 231127 |
| 1738863000 | 22.91 | 0.07 | 0.31 | 22.915 | 23.17 | 22.83 | 96291 |
| 1738776600 | 22.84 | -0.16 | -0.70 | 22.9 | 23.18 | 22.515 | 108522 |
| 1738690200 | 23 | 0.5 | 2.22 | 22.59 | 23.095 | 22.54 | 130826 |
| 1738603800 | 22.5 | 0.07 | 0.33 | 21.85 | 22.71 | 21.685 | 169531 |
| 1738344600 | 22.425 | -0.19 | -0.82 | 22.59 | 22.94 | 22.26 | 151515 |
| 1738258200 | 22.61 | 0.51 | 2.31 | 22.18 | 22.61 | 22.045 | 67793 |
| 1738171800 | 22.1 | -0.23 | -1.01 | 22.51 | 22.605 | 21.805 | 81847 |
| 1738085400 | 22.325 | -0.18 | -0.78 | 22.275 | 22.41 | 22.125 | 65070 |
| 1737999000 | 22.5 | 0.04 | 0.16 | 22.265 | 22.835 | 22.095 | 111635 |
| 1737739800 | 22.465 | 0.31 | 1.40 | 22.22 | 22.7 | 22.125 | 80487 |
| 1737653400 | 22.155 | -0.27 | -1.18 | 22.275 | 22.36 | 22.075 | 84155 |
| 1737567000 | 22.42 | 0 | 0.00 | 22.42 | 22.42 | 22.42 | 0 |
| 1737480600 | 22.42 | 0.21 | 0.92 | 22.7 | 22.7 | 22.11 | 111810 |
| 1737394200 | 22.215 | -0.7 | -3.05 | 22.96 | 23.06 | 22.06 | 108939 |
| 1737135000 | 22.915 | 0.22 | 0.95 | 22.705 | 22.96 | 22.53 | 79186 |
| 1737048600 | 22.7 | 0.15 | 0.69 | 22.47 | 22.76 | 22.25 | 111539 |
| 1736962200 | 22.545 | 0.15 | 0.65 | 22.475 | 22.7 | 22.33 | 150936 |
| 1736875800 | 22.4 | -0.03 | -0.13 | 22.66 | 22.965 | 22.4 | 147495 |
| 1736789400 | 22.43 | 0.34 | 1.54 | 22.1 | 22.62 | 22.1 | 163306 |
| 1736530200 | 22.09 | 0.25 | 1.14 | 21.87 | 22.29 | 21.575 | 154522 |
| 1736443800 | 21.84 | 0.07 | 0.32 | 21.76 | 22 | 21.56 | 149953 |
| 1736357400 | 21.77 | 2.97 | 15.80 | 19.93 | 21.78 | 19.5 | 358728 |
| 1736271000 | 18.8 | -0.31 | -1.64 | 19.026 | 19.168 | 18.37 | 148133 |
| 1736184600 | 19.114 | 0.88 | 4.81 | 18.358 | 19.19 | 18.358 | 92217 |
| 1735925400 | 18.236 | -0.34 | -1.84 | 18.58 | 18.6 | 18.23 | 76876 |
| 1735839000 | 18.578 | -0.14 | -0.74 | 18.73 | 18.76 | 18.36 | 58681 |
| 1735666200 | 18.716 | 0.47 | 2.55 | 18.15 | 18.738 | 18.15 | 27930 |
| 1735579800 | 18.25 | -0.15 | -0.84 | 18.306 | 18.394 | 18.186 | 57290 |
| 1735320600 | 18.404 | 0.14 | 0.78 | 18.344 | 18.68 | 18.326 | 71637 |
| 1735061400 | 18.262 | 0.02 | 0.12 | 18.192 | 18.416 | 18.122 | 25819 |
| 1734975000 | 18.24 | 0.03 | 0.19 | 18.2 | 18.476 | 17.986 | 83782 |
| 1734715800 | 18.206 | -0.82 | -4.33 | 18.786 | 18.786 | 17.96 | 184459 |
| 1734629400 | 19.03 | 0.05 | 0.28 | 18.81 | 19.312 | 18.81 | 82269 |
| 1734543000 | 18.976 | -0.04 | -0.19 | 19.1 | 19.236 | 18.924 | 100358 |
| 1734456600 | 19.012 | 0.13 | 0.69 | 18.786 | 19.134 | 18.74 | 127183 |
| 1734370200 | 18.882 | -0.19 | -1.00 | 18.95 | 19.02 | 18.39 | 174782 |
| 1734111000 | 19.072 | -0.85 | -4.26 | 19.848 | 19.848 | 19.072 | 178824 |
| 1734024600 | 19.92 | -0.32 | -1.56 | 20.18 | 20.185 | 19.584 | 184395 |
| 1733938200 | 20.235 | -0.32 | -1.56 | 20.48 | 20.48 | 20.235 | 113426 |
| 1733851800 | 20.555 | -0.02 | -0.10 | 20.155 | 20.65 | 20.155 | 164379 |
| 1733765400 | 20.575 | 0.45 | 2.24 | 20.135 | 20.645 | 20.105 | 127445 |
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
