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 | 0.161689 | 0.660050014539 | 24.496477 | 24.712406 | 24.293359 | 0 | 0 | FX |
| 4 | 0.30307 | 1.24438023155 | 24.355096 | 24.712406 | 24.180139 | 0 | 0 | FX |
| 12 | 0.463764 | 1.91682356935 | 24.194402 | 24.712406 | 23.525423 | 0 | 0 | FX |
| 26 | 0.023314 | 0.094638279134 | 24.634852 | 25.126242 | 23.525423 | 0 | 0 | FX |
| 52 | 1.161057 | 4.94127596718 | 23.497109 | 25.126242 | 23.490386 | 0 | 0 | FX |
| 156 | 3.897387 | 18.7728360289 | 20.760779 | 25.126242 | 19.915751 | 0 | 0 | FX |
| 260 | 3.128422 | 14.5306976246 | 21.529744 | 25.126242 | 19.904304 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741219020 | 24.653556 | 0.13 | 0.53 | 24.528328 | 24.712406 | 24.486018 | 0 |
| 1741132620 | 24.523583 | 0.08 | 0.35 | 24.437182 | 24.554763 | 24.422426 | 0 |
| 1741046220 | 24.438656 | 0.12 | 0.47 | 24.323872 | 24.488095 | 24.338706 | 0 |
| 1740959820 | 24.323612 | -0.02 | -0.07 | 24.340866 | 24.37757 | 24.293359 | 0 |
| 1740873420 | 24.340866 | 0 | 0.00 | 24.340866 | 24.340866 | 24.340866 | 0 |
| 1740787020 | 24.340866 | -0.07 | -0.29 | 24.409558 | 24.429158 | 24.340866 | 0 |
| 1740700620 | 24.411113 | -0.09 | -0.36 | 24.496477 | 24.498267 | 24.371769 | 0 |
| 1740614220 | 24.500338 | -0.06 | -0.25 | 24.561888 | 24.546035 | 24.449372 | 0 |
| 1740527820 | 24.561779 | 0.13 | 0.55 | 24.433368 | 24.574189 | 24.458373 | 0 |
| 1740441420 | 24.428591 | -0.09 | -0.37 | 24.518342 | 24.559289 | 24.42071 | 0 |
| 1740355020 | 24.518693 | -0.06 | -0.26 | 24.582041 | 24.582041 | 24.456384 | 0 |
| 1740268620 | 24.582041 | 0.03 | 0.11 | 24.555635 | 24.582041 | 24.555635 | 0 |
| 1740182220 | 24.555635 | 0.03 | 0.12 | 24.530236 | 24.555635 | 24.490416 | 0 |
| 1740095820 | 24.526094 | 0.13 | 0.54 | 24.39303 | 24.554994 | 24.433937 | 0 |
| 1740009420 | 24.395367 | 0 | 0.01 | 24.391814 | 24.440576 | 24.365113 | 0 |
| 1739923020 | 24.393122 | 0.01 | 0.02 | 24.384419 | 24.440047 | 24.365582 | 0 |
| 1739836620 | 24.38728 | -0.02 | -0.08 | 24.388647 | 24.440804 | 24.372874 | 0 |
| 1739750220 | 24.406791 | 0 | 0.00 | 24.406791 | 24.406791 | 24.406791 | 0 |
| 1739663820 | 24.406791 | 0 | 0.00 | 24.406791 | 24.406791 | 24.406791 | 0 |
| 1739577420 | 24.406791 | 0.11 | 0.45 | 24.288681 | 24.437643 | 24.354702 | 0 |
| 1739491020 | 24.297574 | 0 | 0.00 | 24.302595 | 24.370267 | 24.260961 | 0 |
| 1739404620 | 24.296759 | 0.04 | 0.15 | 24.258063 | 24.31037 | 24.199852 | 0 |
| 1739318220 | 24.259599 | 0.01 | 0.06 | 24.233376 | 24.307293 | 24.189425 | 0 |
| 1739231820 | 24.245079 | -0.02 | -0.08 | 24.302391 | 24.279954 | 24.183617 | 0 |
| 1739145420 | 24.26427 | 0 | 0.00 | 24.26427 | 24.26427 | 24.26427 | 0 |
| 1739059020 | 24.26427 | 0 | 0.00 | 24.26427 | 24.26427 | 24.26427 | 0 |
| 1738972620 | 24.26427 | -0.04 | -0.15 | 24.301951 | 24.333379 | 24.180139 | 0 |
| 1738886220 | 24.299649 | -0.05 | -0.20 | 24.355096 | 24.334385 | 24.247562 | 0 |
| 1738799820 | 24.3482 | 0.02 | 0.08 | 24.323304 | 24.4259 | 24.292257 | 0 |
| 1738713420 | 24.328598 | 0.03 | 0.12 | 24.265 | 24.409996 | 24.197198 | 0 |
| 1738627020 | 24.29982 | -0.07 | -0.29 | 24.37615 | 24.307261 | 24.13163 | 0 |
| 1738540620 | 24.371456 | 0.09 | 0.36 | 24.269334 | 24.646918 | 24.269334 | 0 |
| 1738454220 | 24.282824 | 0 | 0.00 | 24.282824 | 24.282824 | 24.282824 | 0 |
| 1738367820 | 24.282824 | -0.08 | -0.32 | 24.356123 | 24.34079 | 24.195097 | 0 |
| 1738281420 | 24.36064 | -0 | -0.01 | 24.395305 | 24.369675 | 24.268211 | 0 |
| 1738195020 | 24.363716 | 0.03 | 0.14 | 24.325763 | 24.400961 | 24.274087 | 0 |
| 1738108620 | 24.330798 | -0.08 | -0.31 | 24.393054 | 24.394572 | 24.288679 | 0 |
| 1738022220 | 24.406504 | 0.08 | 0.31 | 24.263398 | 24.493786 | 24.295029 | 0 |
| 1737935820 | 24.330557 | 0 | 0.00 | 24.330557 | 24.330557 | 24.330557 | 0 |
| 1737849420 | 24.330557 | 0 | 0.00 | 24.330557 | 24.330557 | 24.330557 | 0 |
| 1737763020 | 24.330557 | 0.25 | 1.04 | 24.048162 | 24.341655 | 24.149383 | 0 |
| 1737676620 | 24.080997 | -0.01 | -0.05 | 24.119713 | 24.190219 | 24.046846 | 0 |
| 1737590220 | 24.093206 | -0 | -0.01 | 24.11351 | 24.223924 | 24.058168 | 0 |
| 1737503820 | 24.096076 | 0.06 | 0.27 | 24.027556 | 24.344049 | 24.037365 | 0 |
| 1737417420 | 24.031705 | -0.1 | -0.42 | 24.122983 | 24.197054 | 23.525423 | 0 |
| 1737331020 | 24.13414 | 0 | 0.00 | 24.133202 | 24.139379 | 24.085526 | 0 |
| 1737244620 | 24.133202 | -0.02 | -0.08 | 24.152648 | 24.152648 | 24.133202 | 0 |
| 1737158220 | 24.152648 | 0.05 | 0.22 | 24.070585 | 24.152648 | 23.960234 | 0 |
| 1737071820 | 24.099333 | 0 | 0.01 | 24.097036 | 24.121457 | 24.006465 | 0 |
| 1736985420 | 24.097184 | -0.02 | -0.07 | 24.115456 | 24.190695 | 24.061701 | 0 |
| 1736899020 | 24.114914 | -0.07 | -0.28 | 24.184365 | 24.165752 | 24.077594 | 0 |
| 1736812620 | 24.183765 | -0.05 | -0.21 | 24.230581 | 24.260519 | 23.984716 | 0 |
| 1736726220 | 24.234377 | 0.01 | 0.03 | 24.228174 | 24.254253 | 24.225755 | 0 |
| 1736639820 | 24.228174 | 0 | 0.00 | 24.228174 | 24.228174 | 24.173938 | 0 |
| 1736553420 | 24.228174 | 0.2 | 0.82 | 24.024915 | 24.228174 | 24.008219 | 0 |
| 1736467020 | 24.030735 | -0.04 | -0.17 | 24.076446 | 24.07778 | 24.020183 | 0 |
| 1736380620 | 24.071042 | 0.08 | 0.34 | 23.993404 | 24.098343 | 23.901634 | 0 |
| 1736294220 | 23.989433 | -0.03 | -0.14 | 24.014591 | 24.093811 | 23.960886 | 0 |
| 1736207820 | 24.022511 | 0.02 | 0.09 | 24.002548 | 24.140375 | 23.966425 | 0 |
| 1736121420 | 24.000764 | -0.03 | -0.11 | 24.026724 | 24.027505 | 23.99185 | 0 |
| 1736035020 | 24.026724 | 0 | 0.00 | 24.026724 | 24.026724 | 24.009779 | 0 |
| 1735948620 | 24.026724 | 0.02 | 0.06 | 24.009623 | 24.087487 | 24.004169 | 0 |
| 1735862220 | 24.011317 | -0.08 | -0.34 | 24.096563 | 24.183738 | 23.991394 | 0 |
| 1735775820 | 24.093487 | -0.04 | -0.16 | 23.95453 | 24.094192 | 23.95453 | 0 |
| 1735689420 | 24.13116 | 0 | 0.00 | 24.13116 | 24.13116 | 24.13116 | 0 |
| 1735603020 | 24.13116 | -0.08 | -0.31 | 24.201798 | 24.252665 | 24.058973 | 0 |
| 1735516620 | 24.206497 | 0.05 | 0.19 | 24.160013 | 24.211897 | 24.160013 | 0 |
| 1735430220 | 24.160013 | 0 | 0.00 | 24.160013 | 24.202061 | 24.160013 | 0 |
| 1735343760 | 24.160013 | 0.08 | 0.32 | 24.086587 | 24.224504 | 24.046526 | 0 |
| 1735257420 | 24.083245 | 0.01 | 0.04 | 24.074961 | 24.15956 | 24.061837 | 0 |
| 1735171020 | 24.07477 | 0.09 | 0.36 | 23.997941 | 24.317415 | 24.019943 | 0 |
| 1735084620 | 23.988464 | -0.07 | -0.30 | 24.058189 | 24.12805 | 23.954558 | 0 |
| 1734998220 | 24.05946 | 0.05 | 0.21 | 24.008542 | 24.149627 | 24.002939 | 0 |
| 1734911820 | 24.010154 | -0 | -0.02 | 24.014576 | 24.043839 | 23.970497 | 0 |
| 1734825420 | 24.014576 | -0.06 | -0.25 | 24.074527 | 24.074527 | 24.014576 | 0 |
| 1734739020 | 24.074527 | 0.11 | 0.45 | 23.96638 | 24.096247 | 23.983435 | 0 |
| 1734652620 | 23.967251 | -0.01 | -0.03 | 23.976539 | 24.050793 | 23.858604 | 0 |
| 1734566220 | 23.975506 | -0.06 | -0.26 | 24.038447 | 24.223668 | 23.928048 | 0 |
| 1734479820 | 24.037725 | 0.01 | 0.05 | 24.035796 | 24.127465 | 24.017821 | 0 |
| 1734393420 | 24.025348 | -0.04 | -0.16 | 24.063971 | 24.102379 | 24.022677 | 0 |
| 1734307020 | 24.063122 | -0.04 | -0.16 | 24.057865 | 24.108322 | 24.057688 | 0 |
| 1734220620 | 24.10208 | 0 | 0.00 | 24.10208 | 24.10208 | 24.10208 | 0 |
| 1734134220 | 24.10208 | -0.01 | -0.05 | 24.113454 | 24.127143 | 24.067692 | 0 |
| 1734047820 | 24.113288 | -0.08 | -0.34 | 24.194402 | 24.215835 | 24.093534 | 0 |
| 1733961420 | 24.195482 | -0.06 | -0.26 | 24.249911 | 24.266944 | 24.137866 | 0 |
| 1733875020 | 24.259517 | 0.11 | 0.44 | 24.155774 | 24.319082 | 24.202954 | 0 |
| 1733788620 | 24.153641 | 0.03 | 0.11 | 24.194994 | 24.238312 | 24.110291 | 0 |
| 1733702220 | 24.126421 | 0 | 0.00 | 24.126421 | 24.126421 | 24.126421 | 0 |
| 1733615820 | 24.126421 | 0 | 0.00 | 24.126421 | 24.126421 | 24.126421 | 0 |
| 1733529420 | 24.126421 | -0 | -0.01 | 24.130071 | 24.22521 | 24.126421 | 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
