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 | 0.15 | 0.63025210084 | 23.8 | 24.46 | 23.25 | 11772 | 23.96784695 | SP |
| 4 | 0.9 | 3.90455531453 | 23.05 | 24.46 | 22.03 | 17687 | 23.65538106 | SP |
| 12 | 0.19 | 0.799663299663 | 23.76 | 25.5913 | 21.98 | 27383 | 24.01754999 | SP |
| 26 | 2.01 | 9.161349134 | 21.94 | 25.5913 | 20.21 | 36891 | 23.37740591 | SP |
| 52 | 3.85 | 19.1542288557 | 20.1 | 25.5913 | 18.85 | 31151 | 22.25180015 | SP |
| 156 | -2.21 | -8.44801223242 | 26.16 | 27.96 | 16.57 | 54589 | 21.72647111 | SP |
| 260 | 6.51 | 37.3279816514 | 17.44 | 37.23 | 13.977 | 105334 | 26.70467936 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 23.95 | 0 | 0.02 | 23.34 | 24.23 | 22.62 | 50498 |
| 1737675300 | 23.945 | 0 | 0.00 | 23.945 | 23.945 | 23.945 | 0 |
| 1737588900 | 23.945 | -0.14 | -0.56 | 24.46 | 24.46 | 23.89 | 11175 |
| 1737502500 | 24.08 | 0.26 | 1.09 | 23.31 | 24.15 | 23.31 | 14709 |
| 1737156900 | 23.82 | -0.17 | -0.71 | 23.8 | 24.04 | 23.25 | 9431 |
| 1737070500 | 23.99 | 0.29 | 1.22 | 24.17 | 24.17 | 23 | 14020 |
| 1736984100 | 23.7 | 0.48 | 2.07 | 23.68 | 23.8605 | 23.24 | 17714 |
| 1736897700 | 23.22 | 0.15 | 0.65 | 23.53 | 23.53 | 22.03 | 6756 |
| 1736811300 | 23.07 | -0.06 | -0.26 | 23.13 | 23.22 | 22.9405 | 21318 |
| 1736552100 | 23.13 | -0.19 | -0.81 | 23.13 | 23.17 | 22.54 | 9615 |
| 1736379300 | 23.32 | -0.21 | -0.89 | 23.3 | 24 | 23.1651 | 14138 |
| 1736292900 | 23.53 | -0.37 | -1.55 | 22.78 | 23.9897 | 22.7 | 21035 |
| 1736206500 | 23.9 | 0.08 | 0.34 | 23.98 | 24.1416 | 23.9 | 17023 |
| 1735947300 | 23.82 | 0.38 | 1.62 | 23.91 | 23.949 | 23.81 | 11261 |
| 1735860900 | 23.44 | -0.04 | -0.17 | 23.49 | 23.76 | 23.42 | 24468 |
| 1735688100 | 23.48 | -0.03 | -0.13 | 23.51 | 23.68 | 23.4227 | 15178 |
| 1735601700 | 23.51 | -0.48 | -2.00 | 24.45 | 24.45 | 23.26 | 24784 |
| 1735342500 | 23.99 | -0.27 | -1.11 | 23.05 | 24.21 | 23.05 | 50361 |
| 1735256100 | 24.26 | 0.18 | 0.75 | 24.55 | 24.55 | 23.82 | 154320 |
| 1735077840 | 24.08 | 0.04 | 0.17 | 24.52 | 24.52 | 23.03 | 17750 |
| 1734996900 | 24.04 | -0.18 | -0.74 | 24.16 | 24.16 | 23.8785 | 12340 |
| 1734737700 | 24.22 | -0.01 | -0.04 | 23.77 | 24.32 | 23.77 | 33007 |
| 1734651300 | 24.23 | 0.2 | 0.83 | 24.03 | 24.35 | 24.03 | 66929 |
| 1734564900 | 24.03 | -1.03 | -4.11 | 24.82 | 24.86 | 24.03 | 22625 |
| 1734478500 | 25.06 | 0.17 | 0.68 | 24.63 | 25.07 | 24.63 | 19394 |
| 1734392100 | 24.89 | 0.11 | 0.44 | 23.56 | 24.95 | 23.56 | 10855 |
| 1734132900 | 24.78 | -0.36 | -1.43 | 25.02 | 25.02 | 24.7 | 7402 |
| 1734046500 | 25.14 | -0.09 | -0.36 | 25.2 | 25.22 | 25.075 | 4542 |
| 1733960100 | 25.23 | 0.29 | 1.16 | 24.98 | 25.3699 | 24.98 | 16248 |
| 1733873700 | 24.94 | -0.57 | -2.23 | 24.86 | 25.1 | 24.6 | 27352 |
| 1733787300 | 25.51 | 0.46 | 1.84 | 25.4767 | 25.5913 | 25.34 | 20759 |
| 1733528100 | 25.05 | -0.25 | -0.99 | 24.54 | 25.48 | 24.54 | 7417 |
| 1733441700 | 25.3 | 0.24 | 0.96 | 25.06 | 25.3 | 24.9 | 109391 |
| 1733355300 | 25.06 | 0.24 | 0.97 | 24.72 | 25.19 | 24.72 | 11687 |
| 1733268900 | 24.82 | 0.28 | 1.14 | 25 | 25 | 24.39 | 10002 |
| 1733182500 | 24.54 | 0.11 | 0.45 | 24.52 | 24.81 | 23.26 | 7290 |
| 1732917840 | 24.43 | 0.59 | 2.47 | 24.28 | 24.43 | 24.2 | 7620 |
| 1732750500 | 23.84 | 0.2 | 0.85 | 24.08 | 24.08 | 23.8215 | 21375 |
| 1732664100 | 23.64 | -0.16 | -0.67 | 24.17 | 24.17 | 23.6383 | 4443 |
| 1732577700 | 23.8 | 0.11 | 0.46 | 24 | 24 | 23.691 | 18271 |
| 1732318500 | 23.69 | 0.22 | 0.94 | 22.6 | 23.76 | 22.6 | 6612 |
| 1732232100 | 23.47 | -0.01 | -0.04 | 22.31 | 23.6324 | 22.31 | 16492 |
| 1732145700 | 23.48 | 0.34 | 1.47 | 21.98 | 23.62 | 21.98 | 29044 |
| 1732059300 | 23.14 | 0.03 | 0.13 | 23.57 | 23.57 | 22.855 | 8671 |
| 1731972900 | 23.11 | 0.38 | 1.67 | 23.18 | 23.18 | 22.83 | 5343 |
| 1731713700 | 22.73 | -0.51 | -2.19 | 22.08 | 22.9418 | 22.08 | 5854 |
| 1731627300 | 23.24 | 0.17 | 0.74 | 22.18 | 23.2802 | 22.18 | 10194 |
| 1731540900 | 23.07 | -0.3 | -1.28 | 23.31 | 23.34 | 23.01 | 17260 |
| 1731454500 | 23.37 | -0.51 | -2.14 | 23.61 | 23.61 | 23.2901 | 20173 |
| 1731368100 | 23.88 | -0.06 | -0.25 | 23.77 | 23.95 | 23.69 | 16523 |
| 1731108900 | 23.94 | -0.6 | -2.44 | 24.0464 | 24.08 | 23.7786 | 7378 |
| 1731022500 | 24.54 | 0.55 | 2.29 | 24.29 | 24.5585 | 24.29 | 29822 |
| 1730936100 | 23.99 | 0.16 | 0.67 | 23.9 | 24 | 23.84 | 13355 |
| 1730849700 | 23.83 | 0.3 | 1.27 | 23.59 | 23.9699 | 23.59 | 27706 |
| 1730763300 | 23.53 | -0.24 | -1.01 | 23.71 | 23.77 | 23.52 | 295276 |
| 1730500500 | 23.77 | 0.26 | 1.11 | 23.76 | 23.83 | 23.5 | 74965 |
| 1730414100 | 23.51 | 0.25 | 1.07 | 23.44 | 23.72 | 23.2724 | 12207 |
| 1730327700 | 23.26 | -0.14 | -0.60 | 23.45 | 23.61 | 23.2135 | 7354 |
| 1730241300 | 23.4 | -0.02 | -0.09 | 23.5597 | 23.66 | 23.37 | 4384 |
| 1730154900 | 23.42 | 0.43 | 1.85 | 23.378 | 23.51 | 23.3601 | 7593 |
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
