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 | 0.28 | 1.19863013699 | 23.36 | 23.67 | 23.29 | 70184 | 23.44462085 | SP |
| 4 | -0.05 | -0.211059518784 | 23.69 | 23.7483 | 23.29 | 48602 | 23.53452404 | SP |
| 12 | -0.75 | -3.07503075031 | 24.39 | 24.395 | 23.29 | 105469 | 23.85068565 | SP |
| 26 | -0.7 | -2.87592440427 | 24.34 | 25.395 | 23.29 | 60787 | 24.0809542 | SP |
| 52 | -0.84 | -3.43137254902 | 24.48 | 25.395 | 23.29 | 57729 | 24.09330175 | SP |
| 156 | -1.205 | -4.85007043671 | 24.845 | 25.395 | 22.81 | 54660 | 24.00063698 | SP |
| 260 | -1.205 | -4.85007043671 | 24.845 | 25.395 | 22.81 | 54660 | 24.00063698 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 23.64 | 0.08 | 0.34 | 23.56 | 23.67 | 23.51 | 34586 |
| 1736984100 | 23.56 | 0.23 | 0.99 | 23.559 | 23.5898 | 23.525 | 127665 |
| 1736897700 | 23.33 | 0.01 | 0.06 | 23.33 | 23.34 | 23.3 | 67363 |
| 1736811300 | 23.315 | -0.03 | -0.11 | 23.35 | 23.35 | 23.29 | 45722 |
| 1736552100 | 23.3409 | -0.19 | -0.80 | 23.36 | 23.4299 | 23.33 | 75583 |
| 1736379300 | 23.53 | 0.05 | 0.21 | 23.44 | 23.53 | 23.44 | 36877 |
| 1736292900 | 23.48 | -0.11 | -0.47 | 23.5798 | 23.5798 | 23.466916 | 43882 |
| 1736206500 | 23.59 | -0.03 | -0.11 | 23.5656 | 23.61 | 23.55 | 37863 |
| 1735947300 | 23.615 | -0.06 | -0.23 | 23.6814 | 23.69 | 23.61 | 30070 |
| 1735860900 | 23.67 | 0.04 | 0.17 | 23.715 | 23.715 | 23.61 | 22030 |
| 1735688100 | 23.63 | -0.05 | -0.21 | 23.73 | 23.73 | 23.61 | 40135 |
| 1735601700 | 23.68 | 0.13 | 0.57 | 23.66 | 23.69 | 23.66 | 63651 |
| 1735342500 | 23.545 | -0.07 | -0.28 | 23.62 | 23.63 | 23.53 | 48275 |
| 1735256100 | 23.61 | 0.01 | 0.04 | 23.51 | 23.62 | 23.5075 | 17172 |
| 1735077840 | 23.6 | 0.02 | 0.08 | 23.54 | 23.6 | 23.51 | 43127 |
| 1734996900 | 23.58 | -0.1 | -0.42 | 23.6565 | 23.6565 | 23.56 | 45325 |
| 1734737700 | 23.68 | 0.09 | 0.36 | 23.69 | 23.7483 | 23.6743 | 46914 |
| 1734651300 | 23.595 | -0.11 | -0.45 | 23.6 | 23.64 | 23.57 | 33726 |
| 1734564900 | 23.7008 | -0.28 | -1.16 | 23.89 | 23.9193 | 23.6965 | 29719 |
| 1734478500 | 23.98 | 0.01 | 0.04 | 23.96 | 24.01 | 23.96 | 27180 |
| 1734392100 | 23.97 | -0.01 | -0.02 | 23.99 | 23.9997 | 23.95 | 23347 |
| 1734132900 | 23.975 | -0.12 | -0.48 | 24.04 | 24.04 | 23.9552 | 22275 |
| 1734046500 | 24.09 | -0.09 | -0.35 | 24.12 | 24.15 | 24.08 | 16192 |
| 1733960100 | 24.175 | -0.07 | -0.27 | 24.27 | 24.27 | 24.16 | 17310 |
| 1733873700 | 24.24 | -0.06 | -0.25 | 24.2499 | 24.26 | 24.21 | 17487 |
| 1733787300 | 24.3 | -0.07 | -0.29 | 24.31 | 24.31 | 24.28 | 20192 |
| 1733528100 | 24.37 | 0.07 | 0.31 | 24.395 | 24.395 | 24.325 | 27029 |
| 1733441700 | 24.295 | 0.01 | 0.02 | 24.24 | 24.31 | 24.23 | 12507 |
| 1733355300 | 24.29 | 0.08 | 0.33 | 24.1527 | 24.3015 | 24.14 | 17905 |
| 1733268900 | 24.21 | -0.05 | -0.21 | 24.28 | 24.28 | 24.18 | 32836 |
| 1733182500 | 24.26 | -0.1 | -0.41 | 24.18 | 24.295 | 24.18 | 57079 |
| 1732917840 | 24.36 | 0.13 | 0.53 | 24.33 | 24.36 | 24.305 | 18189 |
| 1732750500 | 24.2323 | 0.09 | 0.36 | 24.24 | 24.32 | 24.2106 | 26832 |
| 1732664100 | 24.1458 | -0.05 | -0.22 | 24.14 | 24.19 | 24.1 | 27938 |
| 1732577700 | 24.2 | 0.25 | 1.04 | 24.15 | 24.21 | 24.1302 | 43995 |
| 1732318500 | 23.95 | 0.02 | 0.10 | 23.955 | 23.97 | 23.931 | 14253 |
| 1732232100 | 23.925 | -0.02 | -0.06 | 23.95 | 24.01 | 23.8928 | 58409 |
| 1732145700 | 23.94 | -0.03 | -0.14 | 23.96 | 23.98 | 23.8101 | 75648 |
| 1732059300 | 23.9742 | 0.05 | 0.21 | 24 | 24.0079 | 23.97 | 66395 |
| 1731972900 | 23.925 | 0.05 | 0.20 | 23.87 | 23.9397 | 23.8402 | 51194 |
| 1731713700 | 23.8775 | 0.03 | 0.12 | 23.7724 | 23.935 | 23.77 | 36706 |
| 1731627300 | 23.85 | -0.01 | -0.06 | 23.88 | 23.9174 | 23.84 | 38496 |
| 1731540900 | 23.8641 | -0.01 | -0.02 | 23.91 | 23.92 | 23.83 | 55070 |
| 1731454500 | 23.87 | -0.17 | -0.71 | 23.9591 | 23.9783 | 23.85 | 1011701 |
| 1731368100 | 24.04 | -0.07 | -0.29 | 24.03 | 24.04 | 24 | 19413 |
| 1731108900 | 24.11 | 0.06 | 0.25 | 24.11 | 24.17 | 24.07 | 30871 |
| 1731022500 | 24.05 | 0.21 | 0.88 | 23.97 | 24.06 | 23.955 | 164463 |
| 1730936100 | 23.84 | -0.28 | -1.16 | 23.82 | 23.91 | 23.795 | 2738388 |
| 1730849700 | 24.12 | 0.03 | 0.12 | 24.07 | 24.13 | 23.985 | 27212 |
| 1730763300 | 24.09 | 0.13 | 0.54 | 24.11 | 24.16 | 24.04 | 17043 |
| 1730500500 | 23.96 | -0.24 | -0.99 | 24.15 | 24.18 | 23.96 | 53207 |
| 1730414100 | 24.2 | 0 | 0.00 | 24.17 | 24.2235 | 24.14 | 40236 |
| 1730327700 | 24.2 | -0.03 | -0.14 | 24.33 | 24.33 | 24.1947 | 7180 |
| 1730241300 | 24.2349 | 0 | 0.02 | 24.18 | 24.24 | 24.1401 | 36318 |
| 1730154900 | 24.23 | -0.05 | -0.19 | 24.27 | 24.27 | 24.195 | 57894 |
| 1729895700 | 24.275 | -0.07 | -0.27 | 24.39 | 24.39 | 24.275 | 8184 |
| 1729809300 | 24.34 | 0.06 | 0.24 | 24.3 | 24.38 | 24.3 | 17783 |
| 1729722900 | 24.2829 | -0.06 | -0.26 | 24.27 | 24.305 | 24.2534 | 20173 |
| 1729636500 | 24.345 | -0.03 | -0.10 | 24.39 | 24.39 | 24.3236 | 35380 |
| 1729550100 | 24.37 | -0.2 | -0.81 | 24.47 | 24.47 | 24.37 | 33183 |
| 1729290900 | 24.57 | 0.05 | 0.20 | 24.57 | 24.5786 | 24.5567 | 9011 |
| 1729204500 | 24.52 | -0.13 | -0.51 | 24.56 | 24.56 | 24.503 | 8225 |
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
