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 | -0.08312 | -0.325982452559 | 25.498305 | 25.75371 | 25.366195 | 0 | 0 | FX |
| 4 | 0.546975 | 2.19949485709 | 24.86821 | 25.75371 | 24.157194 | 0 | 0 | FX |
| 12 | 0.72638 | 2.94214321025 | 24.688805 | 25.75371 | 24.157194 | 0 | 0 | FX |
| 26 | 0.174165 | 0.690007773061 | 25.24102 | 25.75371 | 24.157194 | 0 | 0 | FX |
| 52 | 2.35478 | 10.2113557849 | 23.060405 | 25.75371 | 22.922785 | 0 | 0 | FX |
| 156 | 14.54125 | 133.725739578 | 10.873935 | 25.75371 | 10.757095 | 0 | 0 | FX |
| 260 | 20.797255 | 450.358818778 | 4.61793 | 25.75371 | 4.41505 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740614220 | 25.43235 | -0.07 | -0.26 | 25.49598 | 25.497861 | 25.366195 | 0 |
| 1740527820 | 25.49759 | -0.04 | -0.17 | 25.540095 | 25.61849 | 25.455865 | 0 |
| 1740441420 | 25.540465 | -0.02 | -0.08 | 25.655875 | 25.75371 | 25.53304 | 0 |
| 1740355020 | 25.560974 | 0 | 0.00 | 25.560974 | 25.560974 | 25.560974 | 0 |
| 1740268620 | 25.560974 | 0 | 0.00 | 25.560974 | 25.560974 | 25.560974 | 0 |
| 1740182220 | 25.560974 | -0.12 | -0.46 | 25.678415 | 25.72762 | 25.541053 | 0 |
| 1740095820 | 25.67792 | 0.18 | 0.71 | 25.498305 | 25.69156 | 25.5202 | 0 |
| 1740009420 | 25.4977 | -0.08 | -0.32 | 25.578835 | 25.629216 | 25.474415 | 0 |
| 1739923020 | 25.579465 | 0.03 | 0.11 | 25.55617 | 25.600066 | 25.505929 | 0 |
| 1739836620 | 25.55155 | -0.02 | -0.08 | 25.535845 | 25.57879 | 25.50919 | 0 |
| 1739750220 | 25.573114 | 0 | 0.00 | 25.573114 | 25.573114 | 25.573114 | 0 |
| 1739663820 | 25.573114 | 0 | 0.00 | 25.573114 | 25.573114 | 25.573114 | 0 |
| 1739577420 | 25.573114 | 0.07 | 0.26 | 25.50407 | 25.592947 | 25.507347 | 0 |
| 1739491020 | 25.50614 | 0.25 | 0.99 | 25.25928 | 25.519 | 25.25028 | 0 |
| 1739404620 | 25.256885 | 0.04 | 0.16 | 25.21515 | 25.338148 | 25.172915 | 0 |
| 1739318220 | 25.216915 | 0.1 | 0.41 | 25.11342 | 25.25011 | 25.113336 | 0 |
| 1739231820 | 25.112745 | 0 | 0.02 | 25.107035 | 25.181793 | 25.080878 | 0 |
| 1739145420 | 25.108546 | 0 | 0.00 | 25.108546 | 25.108546 | 25.108546 | 0 |
| 1739059020 | 25.108546 | 0 | 0.00 | 25.108546 | 25.108546 | 25.108546 | 0 |
| 1738972620 | 25.108546 | -0.04 | -0.14 | 25.153435 | 25.224696 | 25.015395 | 0 |
| 1738886220 | 25.14443 | 0.06 | 0.23 | 25.08703 | 25.168128 | 24.977695 | 0 |
| 1738799820 | 25.086995 | -0.01 | -0.04 | 25.104935 | 25.18905 | 25.055523 | 0 |
| 1738713420 | 25.097395 | 0.15 | 0.59 | 24.953795 | 25.139437 | 24.831175 | 0 |
| 1738627020 | 24.950078 | 0.55 | 2.25 | 24.395855 | 25.006865 | 24.333245 | 0 |
| 1738540620 | 24.400965 | -0.14 | -0.57 | 24.54288 | 24.574117 | 24.157194 | 0 |
| 1738454220 | 24.539944 | 0 | 0.00 | 24.539944 | 24.539944 | 24.539944 | 0 |
| 1738367820 | 24.539944 | -0.2 | -0.82 | 24.74228 | 24.940035 | 24.4795 | 0 |
| 1738281420 | 24.74279 | -0.12 | -0.49 | 24.868725 | 24.899913 | 24.51063 | 0 |
| 1738195020 | 24.86587 | 0.04 | 0.15 | 24.824675 | 24.906672 | 24.722725 | 0 |
| 1738108620 | 24.828305 | -0.01 | -0.03 | 24.82434 | 24.89051 | 24.792903 | 0 |
| 1738022220 | 24.83607 | -0.04 | -0.16 | 24.793805 | 24.928625 | 24.769585 | 0 |
| 1737935820 | 24.876064 | 0 | 0.00 | 24.876064 | 24.876064 | 24.876064 | 0 |
| 1737849420 | 24.876064 | 0 | 0.00 | 24.876064 | 24.876064 | 24.876064 | 0 |
| 1737763020 | 24.876064 | 0.06 | 0.26 | 24.814105 | 24.941683 | 24.835852 | 0 |
| 1737676620 | 24.81254 | 0.05 | 0.18 | 24.768215 | 24.871603 | 24.72499 | 0 |
| 1737590220 | 24.76716 | -0.08 | -0.32 | 24.86564 | 24.934197 | 24.74913 | 0 |
| 1737503820 | 24.846225 | -0.03 | -0.13 | 24.87615 | 24.896893 | 24.63572 | 0 |
| 1737417420 | 24.877495 | 0.31 | 1.26 | 24.574615 | 24.92743 | 24.578775 | 0 |
| 1737331020 | 24.56835 | 0.1 | 0.40 | 24.469542 | 24.661668 | 24.466353 | 0 |
| 1737244620 | 24.469542 | -0.06 | -0.24 | 24.527524 | 24.527524 | 24.469542 | 0 |
| 1737158220 | 24.527524 | -0.17 | -0.69 | 24.698 | 24.724955 | 24.434375 | 0 |
| 1737071820 | 24.69825 | -0.07 | -0.27 | 24.76792 | 24.792664 | 24.594492 | 0 |
| 1736985420 | 24.764465 | 0.04 | 0.16 | 24.725 | 24.846086 | 24.692999 | 0 |
| 1736899020 | 24.724656 | 0.02 | 0.07 | 24.707575 | 24.742817 | 24.63186 | 0 |
| 1736812620 | 24.7074 | 0.13 | 0.52 | 24.581325 | 24.746345 | 24.540353 | 0 |
| 1736726220 | 24.578435 | 0.1 | 0.43 | 24.474302 | 24.60433 | 24.442413 | 0 |
| 1736639820 | 24.474302 | 0 | 0.00 | 24.474302 | 24.539921 | 24.474302 | 0 |
| 1736553420 | 24.474302 | -0.1 | -0.39 | 24.568102 | 24.63151 | 24.474302 | 0 |
| 1736467020 | 24.570035 | -0.02 | -0.07 | 24.592565 | 24.661376 | 24.52199 | 0 |
| 1736380620 | 24.58823 | -0.01 | -0.05 | 24.59973 | 24.681436 | 24.549552 | 0 |
| 1736294220 | 24.60002 | -0.06 | -0.22 | 24.65135 | 24.72723 | 24.578662 | 0 |
| 1736207820 | 24.655227 | 0.17 | 0.70 | 24.4836 | 24.731615 | 24.529024 | 0 |
| 1736121420 | 24.484245 | -0.02 | -0.07 | 24.500725 | 24.569983 | 24.440943 | 0 |
| 1736035020 | 24.500725 | 0 | 0.00 | 24.500725 | 24.500725 | 24.48597 | 0 |
| 1735948620 | 24.500725 | -0.07 | -0.30 | 24.57396 | 24.629597 | 24.43254 | 0 |
| 1735862220 | 24.57407 | -0.04 | -0.16 | 24.610885 | 24.671444 | 24.394265 | 0 |
| 1735775820 | 24.614075 | -0 | -0.02 | 24.577591 | 24.664961 | 24.573735 | 0 |
| 1735689420 | 24.618805 | 0 | 0.00 | 24.618805 | 24.618805 | 24.618805 | 0 |
| 1735603020 | 24.618805 | 0.16 | 0.65 | 24.462865 | 24.66022 | 24.470095 | 0 |
| 1735516620 | 24.46032 | 0.07 | 0.29 | 24.389506 | 24.539367 | 24.34273 | 0 |
| 1735430220 | 24.389506 | 0 | 0.00 | 24.389506 | 24.389506 | 24.377746 | 0 |
| 1735343760 | 24.389506 | -0.07 | -0.27 | 24.45505 | 24.511848 | 24.31058 | 0 |
| 1735257420 | 24.455355 | -0.05 | -0.19 | 24.50311 | 24.653022 | 24.374035 | 0 |
| 1735171020 | 24.501565 | -0.07 | -0.27 | 24.567138 | 24.899417 | 24.271866 | 0 |
| 1735084620 | 24.567916 | 0.01 | 0.06 | 24.525635 | 24.744073 | 24.360725 | 0 |
| 1734998220 | 24.55319 | 0.05 | 0.19 | 24.512285 | 24.638847 | 24.401265 | 0 |
| 1734911820 | 24.505745 | 0.08 | 0.33 | 24.424137 | 24.59851 | 24.363845 | 0 |
| 1734825420 | 24.424137 | -0.03 | -0.11 | 24.450649 | 24.455922 | 24.424137 | 0 |
| 1734739020 | 24.450649 | 0.04 | 0.18 | 24.411415 | 24.608417 | 24.367498 | 0 |
| 1734652620 | 24.40614 | 0.17 | 0.69 | 24.246815 | 24.53575 | 24.259298 | 0 |
| 1734566220 | 24.239455 | -0.23 | -0.94 | 24.46681 | 24.495501 | 24.197373 | 0 |
| 1734479820 | 24.46999 | -0.09 | -0.37 | 24.560515 | 24.549292 | 24.42928 | 0 |
| 1734393420 | 24.560915 | 0.01 | 0.02 | 24.577085 | 24.605056 | 24.49856 | 0 |
| 1734307020 | 24.555429 | 0 | 0.00 | 24.555429 | 24.555429 | 24.555429 | 0 |
| 1734220620 | 24.555429 | 0 | 0.00 | 24.555429 | 24.555429 | 24.555429 | 0 |
| 1734134220 | 24.555429 | -0.03 | -0.11 | 24.58381 | 24.596963 | 24.456215 | 0 |
| 1734047820 | 24.58215 | -0.06 | -0.25 | 24.64442 | 24.749788 | 24.524095 | 0 |
| 1733961420 | 24.64273 | 0.05 | 0.21 | 24.592605 | 24.70811 | 24.564845 | 0 |
| 1733875020 | 24.592215 | 0.02 | 0.08 | 24.573925 | 24.638594 | 24.524145 | 0 |
| 1733788620 | 24.57352 | -0.02 | -0.09 | 24.59817 | 24.705115 | 24.556641 | 0 |
| 1733702220 | 24.594905 | 0.02 | 0.07 | 24.578576 | 24.61573 | 24.529717 | 0 |
| 1733615820 | 24.578576 | 0 | 0.00 | 24.578576 | 24.578576 | 24.554882 | 0 |
| 1733529420 | 24.578576 | -0.22 | -0.88 | 24.80332 | 24.828797 | 24.474242 | 0 |
| 1733443020 | 24.79773 | 0.11 | 0.43 | 24.687525 | 24.873482 | 24.65994 | 0 |
| 1733356620 | 24.691255 | -0.01 | -0.04 | 24.70679 | 24.773919 | 24.664365 | 0 |
| 1733270220 | 24.702295 | -0.04 | -0.17 | 24.736455 | 24.827473 | 24.659612 | 0 |
| 1733183820 | 24.74458 | -0.03 | -0.10 | 24.77203 | 24.77896 | 24.64764 | 0 |
| 1733097420 | 24.769965 | 0.01 | 0.03 | 24.761669 | 24.855744 | 24.749265 | 0 |
| 1733011020 | 24.761669 | 0 | 0.00 | 24.761669 | 24.761669 | 24.700328 | 0 |
| 1732924620 | 24.761669 | 0.01 | 0.03 | 24.75406 | 24.828372 | 24.69709 | 0 |
| 1732838220 | 24.753755 | 0.06 | 0.23 | 24.698155 | 24.812513 | 24.67993 | 0 |
| 1732751820 | 24.697105 | 0.04 | 0.14 | 24.663 | 24.781955 | 24.609145 | 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
