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 | -0.621039 | -2.69020154972 | 23.085222 | 23.3 | 22.464183 | 0 | 0 | FX |
| 4 | -1.18321 | -5.00355366869 | 23.647393 | 24.05 | 22.464183 | 0 | 0 | FX |
| 12 | -0.862707 | -3.69833698363 | 23.32689 | 24.25 | 22.464183 | 0 | 0 | FX |
| 26 | 0.205216 | 0.921947545904 | 22.258967 | 24.25 | 21.887507 | 0 | 0 | FX |
| 52 | 0.056603 | 0.252606484056 | 22.40758 | 24.25 | 21.858411 | 0 | 0 | FX |
| 156 | -0.185817 | -0.82038410596 | 22.65 | 25.85 | 21.55 | 0 | 0 | FX |
| 260 | 0.81591 | 3.76893805802 | 21.648273 | 25.85 | 19.8 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741737420 | 22.465419 | -0.53 | -2.32 | 22.563904 | 22.563904 | 22.465419 | 0 |
| 1741651020 | 23 | 0.41 | 1.80 | 22.574091 | 23.025 | 22.574091 | 0 |
| 1741564620 | 22.593034 | 0 | 0.00 | 22.593034 | 22.593034 | 22.593034 | 0 |
| 1741478220 | 22.593034 | 0 | 0.00 | 22.593034 | 22.593034 | 22.593034 | 0 |
| 1741391820 | 22.593034 | -0.09 | -0.42 | 22.706314 | 22.706314 | 22.593034 | 0 |
| 1741305420 | 22.68739 | -0.61 | -2.63 | 22.653302 | 22.68739 | 22.653302 | 0 |
| 1741219020 | 23.3 | 0.06 | 0.28 | 23.085222 | 23.3 | 22.908436 | 0 |
| 1741132620 | 23.235853 | -0.17 | -0.73 | 23.35836 | 23.35836 | 23.235853 | 0 |
| 1741046220 | 23.407456 | -0.2 | -0.83 | 23.512701 | 23.512701 | 23.407456 | 0 |
| 1740959820 | 23.604219 | -0.45 | -1.85 | 23.604219 | 24.05 | 23.604219 | 0 |
| 1740873420 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1740787020 | 24.05 | 0.32 | 1.37 | 23.587516 | 24.05 | 23.54739 | 0 |
| 1740700620 | 23.725 | 0.13 | 0.53 | 23.381766 | 23.725 | 23.379201 | 0 |
| 1740614220 | 23.6 | -0.13 | -0.53 | 23.29905 | 23.6 | 23.29905 | 0 |
| 1740527820 | 23.725 | -0.03 | -0.11 | 23.411035 | 23.75 | 23.339001 | 0 |
| 1740441420 | 23.75 | 0.07 | 0.32 | 23.293069 | 23.825 | 23.293069 | 0 |
| 1740355020 | 23.675 | 0 | 0.00 | 23.675 | 23.675 | 23.675 | 0 |
| 1740268620 | 23.675 | 0 | 0.00 | 23.675 | 23.675 | 23.675 | 0 |
| 1740182220 | 23.675 | 0.21 | 0.90 | 23.362592 | 23.675 | 23.362592 | 0 |
| 1740095820 | 23.464735 | -0.26 | -1.10 | 23.50943 | 23.50943 | 23.464735 | 0 |
| 1740009420 | 23.725 | 0.03 | 0.11 | 23.452269 | 23.725 | 23.452269 | 0 |
| 1739923020 | 23.7 | 0.33 | 1.39 | 23.40768 | 23.7 | 23.40768 | 0 |
| 1739836620 | 23.374851 | -0.28 | -1.16 | 23.321006 | 23.374851 | 23.321006 | 0 |
| 1739750220 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 0 |
| 1739663820 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 0 |
| 1739577420 | 23.65 | 0 | 0.00 | 23.425361 | 23.65 | 23.341892 | 0 |
| 1739491020 | 23.65 | -0.2 | -0.84 | 23.558938 | 23.75 | 23.558938 | 0 |
| 1739404620 | 23.85 | -0.27 | -1.12 | 23.647393 | 24.035 | 23.617872 | 0 |
| 1739318220 | 24.12 | 0 | 0.00 | 23.781789 | 24.12 | 23.729847 | 0 |
| 1739231820 | 24.12 | 0.07 | 0.29 | 23.779366 | 24.12 | 23.756769 | 0 |
| 1739145420 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1739059020 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1738972620 | 24.05 | 0 | 0.00 | 23.594217 | 24.1 | 23.594217 | 0 |
| 1738886220 | 24.05 | 0.52 | 2.20 | 23.551691 | 24.05 | 23.648991 | 0 |
| 1738799820 | 23.532914 | -0.52 | -2.15 | 23.618555 | 23.618555 | 23.532914 | 0 |
| 1738713420 | 24.05 | 0.37 | 1.57 | 23.736514 | 24.05 | 23.733065 | 0 |
| 1738627020 | 23.679047 | -0.31 | -1.27 | 23.932442 | 23.932442 | 23.679047 | 0 |
| 1738540620 | 23.984336 | 0.38 | 1.61 | 23.642943 | 23.984336 | 23.642943 | 0 |
| 1738454220 | 23.603651 | 0 | 0.00 | 23.603651 | 23.603651 | 23.603651 | 0 |
| 1738367820 | 23.603651 | -0.27 | -1.14 | 23.5815 | 23.603651 | 23.5815 | 0 |
| 1738281420 | 23.875 | 0 | 0.00 | 23.512363 | 23.875 | 23.512363 | 0 |
| 1738195020 | 23.875 | 0.77 | 3.35 | 23.496803 | 23.875 | 23.487343 | 0 |
| 1738108620 | 23.1 | -0.45 | -1.91 | 23.470018 | 23.55 | 23.1 | 0 |
| 1738022220 | 23.55 | -0.1 | -0.42 | 23.414727 | 23.65 | 23.305256 | 0 |
| 1737935820 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 0 |
| 1737849420 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 0 |
| 1737763020 | 23.65 | -0.13 | -0.53 | 23.520827 | 23.775 | 23.371618 | 0 |
| 1737676620 | 23.775 | -0.03 | -0.11 | 23.549087 | 23.8 | 23.549087 | 0 |
| 1737590220 | 23.8 | -0.3 | -1.24 | 23.533932 | 23.8 | 23.465185 | 0 |
| 1737503820 | 24.1 | 0.36 | 1.52 | 23.624476 | 24.1 | 23.624476 | 0 |
| 1737417420 | 23.739274 | -0.03 | -0.14 | 23.806747 | 23.806747 | 23.739274 | 0 |
| 1737331020 | 23.773713 | 0 | 0.00 | 23.773713 | 23.773713 | 23.773713 | 0 |
| 1737244620 | 23.773713 | -0.48 | -1.96 | 23.773713 | 24.25 | 23.773713 | 0 |
| 1737158220 | 24.25 | 0 | 0.00 | 23.769791 | 24.25 | 23.769791 | 0 |
| 1737071820 | 24.25 | 0.25 | 1.04 | 23.810102 | 24.25 | 23.810102 | 0 |
| 1736985420 | 24 | -0.1 | -0.41 | 23.78583 | 24 | 23.780404 | 0 |
| 1736899020 | 24.1 | 0 | 0.00 | 23.903838 | 24.1 | 23.903838 | 0 |
| 1736812620 | 24.1 | 0.21 | 0.89 | 23.920642 | 24.1 | 23.920642 | 0 |
| 1736726220 | 23.88729 | 0 | 0.00 | 23.88729 | 23.88729 | 23.88729 | 0 |
| 1736639820 | 23.88729 | 0.11 | 0.44 | 23.88729 | 23.88729 | 23.78202 | 0 |
| 1736553420 | 23.78202 | -0 | -0.00 | 23.781559 | 24 | 23.78202 | 0 |
| 1736467020 | 23.782944 | -0.27 | -1.11 | 23.750666 | 24 | 23.781559 | 0 |
| 1736380620 | 24.05 | 0.2 | 0.82 | 23.664638 | 24.05 | 23.664638 | 0 |
| 1736294220 | 23.855 | 0.04 | 0.17 | 23.600127 | 23.855 | 23.537549 | 0 |
| 1736207820 | 23.815 | 0.06 | 0.26 | 23.758727 | 23.815 | 23.530315 | 0 |
| 1736121420 | 23.752969 | 0 | 0.00 | 23.752969 | 23.752969 | 23.752969 | 0 |
| 1736035020 | 23.752969 | -0.04 | -0.19 | 23.752969 | 23.797497 | 23.752969 | 0 |
| 1735948620 | 23.797497 | 0.08 | 0.35 | 23.862745 | 23.862745 | 23.797497 | 0 |
| 1735862220 | 23.714343 | 0.18 | 0.76 | 23.714343 | 23.714343 | 23.536305 | 0 |
| 1735775820 | 23.536305 | 0.1 | 0.44 | 23.536305 | 23.536305 | 23.536305 | 0 |
| 1735689420 | 23.434324 | 0 | 0.00 | 23.434324 | 23.434324 | 23.434324 | 0 |
| 1735603020 | 23.434324 | -0.06 | -0.27 | 23.500522 | 23.500522 | 23.434324 | 0 |
| 1735516620 | 23.497818 | 0 | 0.00 | 23.497818 | 23.497818 | 23.497818 | 0 |
| 1735430220 | 23.497818 | 0.03 | 0.11 | 23.497818 | 23.497818 | 23.471367 | 0 |
| 1735343760 | 23.471367 | -0.06 | -0.26 | 23.471367 | 23.531671 | 23.471367 | 0 |
| 1735257420 | 23.531671 | 0 | 0.00 | 23.531671 | 23.531671 | 23.531671 | 0 |
| 1735171020 | 23.531671 | -0.02 | -0.10 | 23.546371 | 23.546371 | 23.531671 | 0 |
| 1735084620 | 23.555087 | -0.03 | -0.13 | 23.551351 | 23.555087 | 23.551351 | 0 |
| 1734998220 | 23.585586 | 0.1 | 0.44 | 23.476202 | 23.585586 | 23.476202 | 0 |
| 1734911820 | 23.482053 | 0 | 0.00 | 23.482053 | 23.482053 | 23.482053 | 0 |
| 1734825420 | 23.482053 | -0.09 | -0.37 | 23.482053 | 23.570043 | 23.482053 | 0 |
| 1734739020 | 23.570043 | 0.02 | 0.07 | 23.640661 | 23.640661 | 23.570043 | 0 |
| 1734652620 | 23.554068 | 0.21 | 0.91 | 23.605925 | 23.605925 | 23.554068 | 0 |
| 1734566220 | 23.341113 | -0.01 | -0.05 | 23.32689 | 23.341113 | 23.32689 | 0 |
| 1734479820 | 23.352014 | 0.01 | 0.05 | 23.285874 | 23.355354 | 23.285874 | 0 |
| 1734393420 | 23.340001 | -0.01 | -0.03 | 23.291298 | 23.340001 | 23.291298 | 0 |
| 1734307020 | 23.347341 | 0 | 0.00 | 23.347341 | 23.347341 | 23.347341 | 0 |
| 1734220620 | 23.347341 | 0 | 0.00 | 23.347341 | 23.347341 | 23.347341 | 0 |
| 1734134220 | 23.347341 | 0 | 0.02 | 23.410364 | 23.414056 | 23.347341 | 0 |
| 1734047820 | 23.342892 | 0.04 | 0.19 | 23.319119 | 23.342892 | 23.319119 | 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
