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 | -0.2399 | -1.02215594376 | 23.47 | 23.478 | 23.2 | 2895 | 23.2230558 | CS |
| 4 | -0.1049 | -0.44953931862 | 23.335 | 23.49 | 23.1801 | 2753 | 23.33558573 | CS |
| 12 | -0.6799 | -2.84358009201 | 23.91 | 24.1385 | 22.825 | 3672 | 23.2505396 | CS |
| 26 | 0.3801 | 1.66345733042 | 22.85 | 24.19 | 22.66 | 3399 | 23.22974361 | CS |
| 52 | -0.0399 | -0.171465406102 | 23.27 | 24.19 | 22.25 | 3417 | 23.01418422 | CS |
| 156 | -2.6549 | -10.2565192196 | 25.885 | 27.44 | 19.88 | 3486 | 23.33692225 | CS |
| 260 | -1.5499 | -6.25464083939 | 24.78 | 27.44 | 19.88 | 5739 | 24.52364106 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 23.2 | -0.2 | -0.85 | 23.38 | 23.3999 | 23.2 | 8735 |
| 1735256100 | 23.4 | 0 | 0.00 | 23.26 | 23.4 | 23.26 | 6 |
| 1735077840 | 23.4 | 0.14 | 0.60 | 23.28 | 23.42 | 23.22 | 678 |
| 1734996900 | 23.26 | -0.2 | -0.85 | 23.47 | 23.478 | 23.26 | 2169 |
| 1734737700 | 23.46 | 0.28 | 1.21 | 23.24 | 23.46 | 23.24 | 2227 |
| 1734651300 | 23.1801 | -0.23 | -1.00 | 23.293 | 23.42 | 23.1801 | 10317 |
| 1734564900 | 23.415 | 0.06 | 0.26 | 23.335 | 23.415 | 23.335 | 2430 |
| 1734478500 | 23.354 | -0.02 | -0.07 | 23.38 | 23.38 | 23.354 | 1191 |
| 1734392100 | 23.37 | -0.1 | -0.43 | 23.39 | 23.39 | 23.3158 | 703 |
| 1734132900 | 23.4699 | 0.17 | 0.73 | 23.32 | 23.4699 | 23.32 | 11288 |
| 1734046500 | 23.3 | -0.11 | -0.47 | 23.39 | 23.4 | 23.3 | 3985 |
| 1733960100 | 23.41 | -0.08 | -0.34 | 23.43 | 23.43 | 23.365 | 1872 |
| 1733873700 | 23.4899 | 0.03 | 0.13 | 23.44 | 23.4899 | 23.26 | 1943 |
| 1733787300 | 23.46 | 0.01 | 0.04 | 23.46 | 23.46 | 23.43 | 684 |
| 1733528100 | 23.45 | 0 | 0.00 | 23.4 | 23.45 | 23.4 | 42 |
| 1733441700 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1733355300 | 23.45 | -0.01 | -0.04 | 23.45 | 23.45 | 23.45 | 252 |
| 1733268900 | 23.46 | 0.01 | 0.04 | 23.48 | 23.49 | 23.46 | 2448 |
| 1733182500 | 23.45 | -0.01 | -0.04 | 23.335 | 23.45 | 23.335 | 1352 |
| 1732917840 | 23.46 | 0.27 | 1.16 | 23.36 | 23.46 | 23.36 | 4078 |
| 1732750500 | 23.19 | 0.04 | 0.17 | 23.15 | 23.19 | 23.15 | 465 |
| 1732664100 | 23.15 | -0.12 | -0.52 | 23.35 | 23.369 | 23.04 | 2143 |
| 1732577700 | 23.27 | 0.02 | 0.09 | 23.26 | 23.36 | 23.26 | 3041 |
| 1732318500 | 23.25 | -0.12 | -0.51 | 23.3 | 23.3 | 23.12 | 2105 |
| 1732232100 | 23.37 | 0.05 | 0.21 | 23.3 | 23.37 | 23.245 | 412 |
| 1732145700 | 23.32 | 0.12 | 0.52 | 23.13 | 23.32 | 23.13 | 488 |
| 1732059300 | 23.2 | -0.38 | -1.61 | 23.33 | 23.35 | 22.9 | 76438 |
| 1731972900 | 23.58 | 0 | 0.00 | 23.54 | 23.58 | 23.12 | 809 |
| 1731713700 | 23.58 | 0 | 0.00 | 23.32 | 23.58 | 23.32 | 52 |
| 1731627300 | 23.58 | 0.27 | 1.16 | 23.29 | 23.58 | 23.29 | 800 |
| 1731540900 | 23.31 | 0.07 | 0.30 | 23.2 | 23.35 | 23.2 | 1344 |
| 1731454500 | 23.24 | 0 | 0.00 | 23.23 | 23.24 | 23.23 | 60 |
| 1731368100 | 23.24 | -0.08 | -0.32 | 23.31 | 23.35 | 23.02 | 1195 |
| 1731108900 | 23.315 | 0.1 | 0.41 | 23.25 | 23.32 | 23.21 | 3919 |
| 1731022500 | 23.22 | -0.02 | -0.09 | 23.22 | 23.3 | 23.22 | 3125 |
| 1730936100 | 23.24 | 0 | 0.00 | 23.01 | 23.24 | 23.01 | 1238 |
| 1730849700 | 23.24 | -0.01 | -0.04 | 23.14 | 23.36 | 23.14 | 1441 |
| 1730763300 | 23.25 | 0.02 | 0.09 | 23.15 | 23.5971 | 23.15 | 2333 |
| 1730500500 | 23.23 | 0.33 | 1.44 | 23.08 | 23.23 | 22.97 | 1315 |
| 1730414100 | 22.9 | -0.4 | -1.72 | 23.3 | 23.39 | 22.825 | 32251 |
| 1730327700 | 23.3 | -0.07 | -0.30 | 23.35 | 23.55 | 23.3 | 802 |
| 1730241300 | 23.37 | -0.33 | -1.39 | 23.49 | 23.49 | 23.18 | 3063 |
| 1730154900 | 23.7 | 0 | 0.00 | 23.51 | 23.7 | 23.29 | 29 |
| 1729895700 | 23.7 | 0.3 | 1.28 | 23.41 | 23.7 | 23.41 | 655 |
| 1729809300 | 23.4 | 0.09 | 0.39 | 23.39 | 23.4 | 23.39 | 233 |
| 1729722900 | 23.31 | -0.35 | -1.48 | 23.56 | 23.56 | 23.18 | 333 |
| 1729636500 | 23.66 | -0.09 | -0.38 | 23.7 | 23.7 | 23.66 | 1250 |
| 1729550100 | 23.75 | 0 | 0.00 | 23.73 | 23.75 | 23.64 | 26 |
| 1729290900 | 23.75 | 0 | 0.00 | 23.61 | 23.75 | 23.57 | 105 |
| 1729204500 | 23.75 | 0.07 | 0.30 | 23.75 | 23.75 | 23.75 | 2862 |
| 1729118100 | 23.68 | -0.01 | -0.04 | 23.79 | 23.79 | 23.68 | 6314 |
| 1729031700 | 23.69 | -0.15 | -0.63 | 23.75 | 23.75 | 23.63 | 1768 |
| 1728945300 | 23.84 | -0.15 | -0.63 | 23.96 | 23.96 | 23.84 | 1318 |
| 1728686100 | 23.99 | -0.03 | -0.12 | 24 | 24 | 23.99 | 487 |
| 1728599700 | 24.0199 | 0.18 | 0.75 | 23.94 | 24.0199 | 23.9 | 1038 |
| 1728513300 | 23.84 | -0 | -0.00 | 23.9 | 23.9 | 23.84 | 621 |
| 1728426900 | 23.8401 | -0.02 | -0.08 | 24.12 | 24.1385 | 23.8401 | 868 |
| 1728340500 | 23.86 | -0.13 | -0.54 | 23.91 | 23.91 | 23.86 | 314 |
| 1728081300 | 23.99 | -0.16 | -0.66 | 24.14 | 24.14 | 23.99 | 185 |
| 1727994900 | 24.1499 | 0.24 | 0.99 | 23.98 | 24.1499 | 23.98 | 621 |
| 1727908500 | 23.9135 | -0.19 | -0.77 | 24.11 | 24.15 | 23.9135 | 2576 |
| 1727822100 | 24.1 | 0.27 | 1.13 | 23.83 | 24.1 | 23.83 | 725 |
| 1727735700 | 23.83 | -0.18 | -0.75 | 23.97 | 24.1493 | 23.83 | 8657 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
