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 | -1.4 | -5.73770491803 | 24.4 | 24.75 | 22.2 | 138468 | 24.00289309 | DE |
| 4 | 2.8 | 13.8613861386 | 20.2 | 25.7 | 20.2 | 245420 | 23.95359628 | DE |
| 12 | -15.05 | -39.5532194481 | 38.05 | 38.75 | 20.1 | 332001 | 24.59010138 | DE |
| 26 | -26.8 | -53.8152610442 | 49.8 | 51.8 | 20.1 | 276272 | 31.6354959 | DE |
| 52 | -29.2 | -55.938697318 | 52.2 | 58.6 | 20.1 | 235917 | 38.85403434 | DE |
| 156 | -79.4 | -77.5390625 | 102.4 | 110 | 20.1 | 210299 | 61.2066224 | DE |
| 260 | -79 | -77.4509803922 | 102 | 127 | 20.1 | 238337 | 73.46720358 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 142187 |
| 1737653400 | 23.8 | -0.95 | -3.84 | 24.5 | 24.5 | 23.8 | 333665 |
| 1737567000 | 24.75 | 0.6 | 2.48 | 24.75 | 24.75 | 24.75 | 116744 |
| 1737480600 | 24.15 | 0.1 | 0.42 | 24.15 | 24.15 | 24.15 | 46282 |
| 1737394200 | 24.05 | -0.6 | -2.43 | 24.4 | 24.4 | 24.05 | 53462 |
| 1737135000 | 24.65 | -0.95 | -3.71 | 24.65 | 24.65 | 24.65 | 141141 |
| 1737048600 | 25.6 | 0 | 0.00 | 25 | 25.6 | 25 | 202793 |
| 1736962200 | 25.6 | 0 | 0.00 | 25 | 25.6 | 25 | 320585 |
| 1736875800 | 25.6 | 0 | 0.00 | 25.5 | 25.6 | 25.5 | 66604 |
| 1736789400 | 25.6 | 1.45 | 6.00 | 25 | 25.7 | 25 | 696651 |
| 1736530200 | 24.15 | -0.8 | -3.21 | 24.9 | 25.1 | 24.15 | 664638 |
| 1736443800 | 24.95 | 2.15 | 9.43 | 23.1 | 25.6 | 23.1 | 335050 |
| 1736357400 | 22.8 | -0.05 | -0.22 | 22.8 | 22.8 | 22.8 | 199499 |
| 1736271000 | 22.85 | 0.3 | 1.33 | 22 | 23.1 | 21.5 | 234399 |
| 1736184600 | 22.55 | 0.65 | 2.97 | 20.3 | 22.7 | 20.3 | 528489 |
| 1735925400 | 21.9 | 0.5 | 2.34 | 21.9 | 21.9 | 21.9 | 214050 |
| 1735839000 | 21.4 | 1.2 | 5.94 | 22.3 | 22.3 | 21.4 | 276356 |
| 1735666200 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 16907 |
| 1735579800 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 73470 |
| 1735320600 | 20.2 | 0 | 0.00 | 20.8 | 23 | 20.2 | 452021 |
| 1735061400 | 20.2 | -1.95 | -8.80 | 21 | 21 | 20.2 | 60154 |
| 1734975000 | 22.15 | 0.9 | 4.24 | 22 | 22.15 | 21.5 | 93677 |
| 1734715800 | 21.25 | 0.5 | 2.41 | 21.1 | 21.25 | 21 | 99467 |
| 1734629400 | 20.75 | -0.7 | -3.26 | 20.75 | 20.75 | 20.75 | 116850 |
| 1734543000 | 21.45 | 0.7 | 3.37 | 21 | 21.5 | 20.1 | 671965 |
| 1734456600 | 20.75 | -1.2 | -5.47 | 22 | 22 | 20.2 | 935395 |
| 1734370200 | 21.95 | -1.6 | -6.79 | 22 | 22 | 21.95 | 296262 |
| 1734111000 | 23.55 | -0.8 | -3.29 | 23.5 | 23.55 | 23 | 177385 |
| 1734024600 | 24.35 | -0.2 | -0.81 | 24.7 | 24.7 | 24.35 | 334532 |
| 1733938200 | 24.55 | 0.9 | 3.81 | 24 | 24.55 | 23 | 454903 |
| 1733851800 | 23.65 | -0.05 | -0.21 | 23 | 23.65 | 23 | 59093 |
| 1733765400 | 23.7 | -0.3 | -1.25 | 23 | 23.7 | 22.5 | 110374 |
| 1733506200 | 24 | 0 | 0.00 | 22.3 | 24 | 22.3 | 238938 |
| 1733419800 | 24 | 1.5 | 6.67 | 22.3 | 24 | 22.3 | 82736 |
| 1733333400 | 22.5 | 0.3 | 1.35 | 22.4 | 22.9 | 22.3 | 1432016 |
| 1733247000 | 22.2 | -1.8 | -7.50 | 23.9 | 23.9 | 22 | 534985 |
| 1733160600 | 24 | 0.2 | 0.84 | 23.7 | 24.1 | 23.7 | 120254 |
| 1732901400 | 23.8 | 0.05 | 0.21 | 26.2 | 26.2 | 23.8 | 251373 |
| 1732815000 | 23.75 | -0.1 | -0.42 | 23.8 | 23.8 | 23.75 | 162309 |
| 1732728600 | 23.85 | 0 | 0.00 | 23.8 | 23.85 | 23.6 | 223918 |
| 1732642200 | 23.85 | 0.1 | 0.42 | 23.9 | 23.9 | 23.85 | 202682 |
| 1732555800 | 23.75 | -1.45 | -5.75 | 24.2 | 24.4 | 23.75 | 523065 |
| 1732296600 | 25.2 | -0.3 | -1.18 | 24.6 | 25.2 | 24.6 | 113030 |
| 1732210200 | 25.5 | 1.35 | 5.59 | 25 | 25.5 | 25 | 185188 |
| 1732123800 | 24.15 | -0.35 | -1.43 | 24.5 | 25 | 24 | 395982 |
| 1732037400 | 24.5 | -0.65 | -2.58 | 24.5 | 24.5 | 24.5 | 72089 |
| 1731951000 | 25.15 | 0.7 | 2.86 | 25 | 25.15 | 24.5 | 206528 |
| 1731691800 | 24.45 | -0.05 | -0.20 | 24.9 | 24.9 | 24.1 | 306161 |
| 1731605400 | 24.5 | -2.4 | -8.92 | 27 | 27.1 | 24.2 | 1068372 |
| 1731519000 | 26.9 | 0.3 | 1.13 | 26.5 | 27 | 26.5 | 296694 |
| 1731432600 | 26.6 | -1.15 | -4.14 | 30.2 | 30.2 | 26.3 | 357619 |
| 1731346200 | 27.75 | 0.4 | 1.46 | 28.1 | 29.3 | 27.75 | 722871 |
| 1731087000 | 27.35 | -10.4 | -27.55 | 33 | 33 | 27.35 | 2541274 |
| 1731000600 | 37.75 | -1 | -2.58 | 38.1 | 38.1 | 37.75 | 185152 |
| 1730914200 | 38.75 | 0.85 | 2.24 | 38.75 | 38.75 | 38.75 | 312250 |
| 1730827800 | 37.9 | -0.15 | -0.39 | 37.6 | 37.9 | 37.6 | 19927 |
| 1730741400 | 38.05 | 0.05 | 0.13 | 38.05 | 38.05 | 38.05 | 62589 |
| 1730482200 | 38 | -0.15 | -0.39 | 38 | 38 | 38 | 81409 |
| 1730395800 | 38.15 | 0.8 | 2.14 | 37.6 | 39.6 | 37.6 | 321103 |
| 1730309400 | 37.35 | 1.35 | 3.75 | 36.8 | 37.35 | 36.7 | 463063 |
| 1730223000 | 36 | -0.05 | -0.14 | 36 | 36 | 36 | 180790 |
| 1730136600 | 36.05 | 0.7 | 1.98 | 35.6 | 36.9 | 35.5 | 234654 |
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
