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 | 0.07 | 0.28305701577 | 24.73 | 24.9 | 24.6 | 11940 | 24.64591903 | CS |
| 4 | 0.22 | 0.895036615134 | 24.58 | 25.09 | 24.55 | 18531 | 24.73839051 | CS |
| 12 | 0.2012 | 0.817926077695 | 24.5988 | 25.09 | 24.5 | 11683 | 24.70545772 | CS |
| 26 | 0.28 | 1.14192495922 | 24.52 | 25.28 | 24.25 | 12026 | 24.62168417 | CS |
| 52 | 0.76 | 3.16139767055 | 24.04 | 25.28 | 23.8 | 7663 | 24.51659857 | CS |
| 156 | -0.26 | -1.03750997606 | 25.06 | 25.39 | 22.208 | 7155 | 24.02081816 | CS |
| 260 | -0.19 | -0.760304121649 | 24.99 | 26.56 | 22.208 | 7504 | 24.64932088 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 24.8 | 0 | 0.00 | 24.8 | 24.83 | 24.8 | 1170 |
| 1741304100 | 24.8 | 0 | 0.00 | 24.8 | 24.85 | 24.8 | 3090 |
| 1741217700 | 24.8 | 0 | 0.00 | 24.8 | 24.81 | 24.8 | 912 |
| 1741131300 | 24.8 | 0.04 | 0.16 | 24.7711 | 24.85 | 24.68 | 2031 |
| 1741044900 | 24.76 | 0.16 | 0.65 | 24.76 | 24.86 | 24.76 | 9592 |
| 1740785700 | 24.6 | -0.12 | -0.49 | 24.73 | 24.9 | 24.6 | 44074 |
| 1740699300 | 24.72 | -0.28 | -1.12 | 24.88 | 24.88 | 24.72 | 1635 |
| 1740612900 | 25 | 0.04 | 0.16 | 24.86 | 25.09 | 24.86 | 3127 |
| 1740526500 | 24.96 | -0.01 | -0.04 | 24.96 | 24.96 | 24.96 | 517 |
| 1740440100 | 24.97 | 0.15 | 0.61 | 24.79 | 24.97 | 24.79 | 10574 |
| 1740180900 | 24.8175 | -0 | -0.01 | 24.9 | 24.94 | 24.67 | 4141 |
| 1740094500 | 24.82 | -0.11 | -0.44 | 24.82 | 24.82 | 24.82 | 210 |
| 1740008100 | 24.93 | 0.12 | 0.48 | 24.88 | 24.93 | 24.7 | 403 |
| 1739921700 | 24.81 | -0.14 | -0.56 | 24.81 | 24.9326 | 24.81 | 480 |
| 1739576100 | 24.95 | 0.2 | 0.81 | 24.6416 | 24.95 | 24.6416 | 504 |
| 1739489700 | 24.7486 | -0 | -0.01 | 24.845 | 24.845 | 24.61 | 2778 |
| 1739403300 | 24.75 | 0.06 | 0.24 | 24.57 | 24.97 | 24.57 | 253446 |
| 1739316900 | 24.69 | 0.07 | 0.28 | 24.55 | 24.69 | 24.55 | 4342 |
| 1739230500 | 24.62 | -0.01 | -0.04 | 24.58 | 24.67 | 24.55 | 4504 |
| 1738971300 | 24.63 | 0.04 | 0.16 | 24.58 | 24.67 | 24.55 | 5734 |
| 1738884900 | 24.59 | 0.03 | 0.10 | 24.57 | 24.69 | 24.55 | 25168 |
| 1738798500 | 24.5646 | -0.03 | -0.10 | 24.57 | 24.58 | 24.55 | 16275 |
| 1738712100 | 24.59 | 0.03 | 0.12 | 24.5817 | 24.6332 | 24.58 | 6254 |
| 1738625700 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 129 |
| 1738366500 | 24.56 | -0.06 | -0.24 | 24.59 | 24.64 | 24.56 | 2031 |
| 1738280100 | 24.62 | 0.02 | 0.08 | 24.58 | 24.62 | 24.58 | 651 |
| 1738193700 | 24.6001 | 0.01 | 0.04 | 24.53 | 24.62 | 24.5 | 13473 |
| 1738107300 | 24.59 | -0.01 | -0.04 | 24.52 | 24.59 | 24.5 | 5483 |
| 1738020900 | 24.6 | 0.08 | 0.33 | 24.53 | 24.6 | 24.53 | 1832 |
| 1737761700 | 24.52 | -0.05 | -0.20 | 24.5 | 24.6 | 24.5 | 4276 |
| 1737675300 | 24.57 | 0 | 0.00 | 24.57 | 24.57 | 24.57 | 0 |
| 1737588900 | 24.57 | -0.02 | -0.08 | 24.5583 | 24.5794 | 24.51 | 6145 |
| 1737502500 | 24.59 | 0.09 | 0.37 | 24.51 | 24.59 | 24.5 | 8571 |
| 1737156900 | 24.5 | 0 | 0.00 | 24.58 | 24.58 | 24.5 | 24 |
| 1737070500 | 24.5 | -0.11 | -0.45 | 24.5 | 24.55 | 24.5 | 8363 |
| 1736984100 | 24.61 | -0.19 | -0.77 | 24.74 | 24.74 | 24.61 | 25550 |
| 1736897700 | 24.8 | 0.04 | 0.16 | 24.8 | 24.8 | 24.7 | 5231 |
| 1736811300 | 24.7612 | 0.03 | 0.13 | 24.73 | 24.775 | 24.73 | 3193 |
| 1736552100 | 24.73 | -0.05 | -0.19 | 24.7932 | 24.7932 | 24.73 | 2761 |
| 1736379300 | 24.7769 | 0.06 | 0.23 | 24.7288 | 24.78 | 24.71 | 11406 |
| 1736292900 | 24.72 | 0.04 | 0.16 | 24.6868 | 24.75 | 24.6868 | 10396 |
| 1736206500 | 24.68 | -0.01 | -0.05 | 24.69 | 24.7 | 24.68 | 3629 |
| 1735947300 | 24.6921 | 0.04 | 0.17 | 24.7325 | 24.74 | 24.6921 | 2465 |
| 1735860900 | 24.651 | -0.22 | -0.88 | 24.65 | 24.73 | 24.65 | 10986 |
| 1735688100 | 24.87 | 0.18 | 0.73 | 24.66 | 24.89 | 24.6 | 42479 |
| 1735601700 | 24.69 | 0.09 | 0.37 | 24.65 | 24.69 | 24.58 | 11458 |
| 1735342500 | 24.6 | -0.08 | -0.31 | 24.68 | 24.69 | 24.6 | 4473 |
| 1735256100 | 24.6764 | 0.08 | 0.31 | 24.6 | 24.6764 | 24.6 | 4743 |
| 1735077840 | 24.6 | -0.03 | -0.12 | 24.6 | 24.68 | 24.6 | 1853 |
| 1734996900 | 24.63 | -0.04 | -0.16 | 24.67 | 24.68 | 24.6 | 1901 |
| 1734737700 | 24.67 | -0.01 | -0.04 | 24.6 | 24.67 | 24.6 | 1087 |
| 1734651300 | 24.68 | 0 | 0.00 | 24.53 | 24.68 | 24.53 | 5634 |
| 1734564900 | 24.68 | 0.04 | 0.16 | 24.64 | 24.68 | 24.5501 | 1329 |
| 1734478500 | 24.64 | 0.06 | 0.24 | 24.55 | 24.64 | 24.55 | 18156 |
| 1734392100 | 24.5798 | 0.03 | 0.12 | 24.53 | 24.5798 | 24.53 | 1611 |
| 1734132900 | 24.55 | 0.02 | 0.08 | 24.5988 | 24.5988 | 24.53 | 9794 |
| 1734046500 | 24.53 | -0.01 | -0.04 | 24.6508 | 24.68 | 24.53 | 7863 |
| 1733960100 | 24.54 | -0.01 | -0.04 | 24.55 | 24.55 | 24.5 | 445399 |
| 1733873700 | 24.55 | -0.07 | -0.28 | 24.6 | 24.6058 | 24.5001 | 58231 |
| 1733787300 | 24.62 | -0.06 | -0.26 | 24.62 | 24.62 | 24.62 | 2000 |
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
