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 | -3 | -14.2857142857 | 21 | 22.12 | 18.22 | 5761217 | 19.86480498 | DE |
| 4 | -5.6 | -23.7288135593 | 23.6 | 25 | 18.22 | 6154774 | 22.43027457 | DE |
| 12 | -4.52 | -20.0710479574 | 22.52 | 27.9 | 18.2 | 7646186 | 22.22794413 | DE |
| 26 | -11.26 | -38.4825700615 | 29.26 | 31.2 | 18.2 | 5977443 | 23.32981151 | DE |
| 52 | -14.06 | -43.8552713662 | 32.06 | 40.32 | 18.2 | 4954486 | 26.94747259 | DE |
| 156 | -36.52 | -66.98459281 | 54.52 | 63.52 | 18.2 | 6062239 | 37.78016478 | DE |
| 260 | -33.52 | -65.0621118012 | 51.52 | 66.18 | 7.168 | 10738632 | 34.53136622 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 18 | -1.01 | -5.31 | 18.5 | 19 | 18 | 10692599 |
| 1738258200 | 19.01 | -0.38 | -1.96 | 18.51 | 20 | 18.51 | 9587778 |
| 1738171800 | 19.39 | -1.35 | -6.51 | 20.86 | 21 | 19.39 | 8044267 |
| 1738085400 | 20.74 | -0.46 | -2.17 | 22.12 | 22.12 | 20.74 | 3401001 |
| 1737999000 | 21.2 | 0.3 | 1.44 | 20.62 | 21.2 | 20.6 | 3306620 |
| 1737739800 | 20.9 | -0.2 | -0.95 | 21 | 21.48 | 20.7 | 4466421 |
| 1737653400 | 21.1 | -0.26 | -1.22 | 21.4 | 21.9 | 21.02 | 4832682 |
| 1737567000 | 21.36 | -1.7 | -7.37 | 22.48 | 22.98 | 21.14 | 8995183 |
| 1737480600 | 23.06 | -0.02 | -0.09 | 23.06 | 23.48 | 22.34 | 3583950 |
| 1737394200 | 23.08 | 0.04 | 0.17 | 22.68 | 23.38 | 22.68 | 1480121 |
| 1737135000 | 23.04 | 0 | 0.00 | 22 | 23.7 | 22 | 3176369 |
| 1737048600 | 23.04 | -0.36 | -1.54 | 23.64 | 23.76 | 22.8 | 4534419 |
| 1736962200 | 23.4 | 0.68 | 2.99 | 22.6 | 23.48 | 22.6 | 2298065 |
| 1736875800 | 22.72 | -1 | -4.22 | 23 | 23.68 | 22.52 | 2342794 |
| 1736789400 | 23.72 | 0.5 | 2.15 | 23.66 | 23.72 | 22.94 | 3041663 |
| 1736530200 | 23.22 | 0.28 | 1.22 | 22.46 | 23.72 | 22.46 | 3815766 |
| 1736443800 | 22.94 | -0.12 | -0.52 | 22.88 | 23.48 | 22.34 | 3813194 |
| 1736357400 | 23.06 | -0.56 | -2.37 | 23.42 | 23.7 | 22.68 | 4953388 |
| 1736271000 | 23.62 | -0.96 | -3.91 | 24.76 | 24.76 | 23.56 | 4680892 |
| 1736184600 | 24.58 | 0.96 | 4.06 | 23.38 | 24.92 | 22.96 | 11158077 |
| 1735925400 | 23.62 | 1.76 | 8.05 | 23.6 | 25 | 23.28 | 31582832 |
| 1735839000 | 21.86 | 0.42 | 1.96 | 21.5 | 22.1 | 21.22 | 6009290 |
| 1735666200 | 21.44 | 1.44 | 7.20 | 20.22 | 21.46 | 19.98 | 5220506 |
| 1735579800 | 20 | 0.64 | 3.31 | 19.11 | 20.22 | 19 | 4660216 |
| 1735320600 | 19.36 | 0.36 | 1.89 | 18.93 | 19.58 | 18.92 | 7317353 |
| 1735061400 | 19 | 0 | 0.00 | 19.56 | 19.7 | 18.85 | 3003620 |
| 1734975000 | 19 | -0.64 | -3.26 | 20.24 | 20.24 | 18.2 | 12855729 |
| 1734715800 | 19.64 | -1.36 | -6.48 | 21 | 21.08 | 19.42 | 10376420 |
| 1734629400 | 21 | 0.64 | 3.14 | 20.76 | 21.38 | 20.24 | 5874048 |
| 1734543000 | 20.36 | 0 | 0.00 | 20.4 | 21.44 | 20.28 | 7324640 |
| 1734456600 | 20.36 | -2.94 | -12.62 | 23.8 | 24.04 | 20.14 | 25056823 |
| 1734370200 | 23.3 | -0.14 | -0.60 | 24 | 24.88 | 23.3 | 7918834 |
| 1734111000 | 23.44 | -2.56 | -9.85 | 27.72 | 27.9 | 23.04 | 25425764 |
| 1734024600 | 26 | 1.38 | 5.61 | 24.72 | 27 | 24.34 | 31082666 |
| 1733938200 | 24.62 | 1.88 | 8.27 | 22.54 | 24.76 | 22.54 | 12986392 |
| 1733851800 | 22.74 | -0.2 | -0.87 | 23.12 | 23.14 | 22.34 | 3435262 |
| 1733765400 | 22.94 | 1.96 | 9.34 | 20.7 | 22.96 | 20.7 | 14306759 |
| 1733506200 | 20.98 | -0.82 | -3.76 | 21.5 | 22.36 | 20.58 | 9528877 |
| 1733419800 | 21.8 | -2.16 | -9.02 | 22.82 | 22.82 | 21.04 | 12486675 |
| 1733333400 | 23.96 | 1.96 | 8.91 | 21 | 24.22 | 21 | 16114005 |
| 1733247000 | 22 | 1.78 | 8.80 | 20.4 | 22 | 20.02 | 8327372 |
| 1733160600 | 20.22 | -0.44 | -2.13 | 20.12 | 20.86 | 20.12 | 4073061 |
| 1732901400 | 20.66 | -0.34 | -1.62 | 21.54 | 21.54 | 20.22 | 7618013 |
| 1732815000 | 21 | -1.8 | -7.89 | 21.38 | 21.76 | 20 | 22560437 |
| 1732728600 | 22.8 | -0.24 | -1.04 | 23.2 | 23.26 | 22.66 | 3237669 |
| 1732642200 | 23.04 | -0.2 | -0.86 | 23.76 | 23.76 | 21.7 | 4014008 |
| 1732555800 | 23.24 | 0.18 | 0.78 | 23.06 | 23.36 | 22.78 | 4173531 |
| 1732296600 | 23.06 | -0.58 | -2.45 | 23.9 | 23.9 | 22.94 | 1644926 |
| 1732210200 | 23.64 | 0.52 | 2.25 | 23.96 | 23.96 | 22.8 | 2165880 |
| 1732123800 | 23.12 | 0.04 | 0.17 | 22.64 | 23.54 | 22.56 | 1934603 |
| 1732037400 | 23.08 | -0.06 | -0.26 | 23.28 | 23.46 | 22.38 | 3858860 |
| 1731951000 | 23.14 | 0.96 | 4.33 | 20.82 | 23.44 | 20.82 | 4113994 |
| 1731691800 | 22.18 | 0.5 | 2.31 | 20.2 | 22.34 | 20.2 | 3605452 |
| 1731605400 | 21.68 | 1.08 | 5.24 | 21.22 | 21.84 | 20.5 | 3182645 |
| 1731519000 | 20.6 | 0.2 | 0.98 | 20.46 | 21.06 | 20 | 3872266 |
| 1731432600 | 20.4 | -1 | -4.67 | 21.36 | 21.5 | 20.3 | 6386483 |
| 1731346200 | 21.4 | -0.34 | -1.56 | 21 | 22.14 | 21 | 3548079 |
| 1731087000 | 21.74 | -0.78 | -3.46 | 22.52 | 22.54 | 21.7 | 3435952 |
| 1731000600 | 22.52 | -0.48 | -2.09 | 22.5 | 23.68 | 22.46 | 5187820 |
| 1730914200 | 23 | -0.42 | -1.79 | 24.14 | 24.14 | 22.62 | 3410228 |
| 1730827800 | 23.42 | -0.36 | -1.51 | 24 | 24 | 23.32 | 2098950 |
| 1730741400 | 23.78 | 0.24 | 1.02 | 24.14 | 24.14 | 23.48 | 1967552 |
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
