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 | -0.45 | -1.86954715413 | 24.07 | 24.38 | 23.006 | 799819 | 23.68288381 | CS |
| 4 | -1.87 | -7.33621027854 | 25.49 | 26.0373 | 23.006 | 963127 | 24.6416636 | CS |
| 12 | 3.71 | 18.6338523355 | 19.91 | 26.0373 | 19.16 | 699068 | 23.38090943 | CS |
| 26 | 4.86 | 25.9061833689 | 18.76 | 26.0373 | 16.47 | 719404 | 21.29510512 | CS |
| 52 | 3.32 | 16.354679803 | 20.3 | 26.0373 | 15.92 | 767422 | 19.70664429 | CS |
| 156 | -0.71 | -2.9182079737 | 24.33 | 44.64 | 15.92 | 918403 | 24.94383033 | CS |
| 260 | -6.38 | -21.2666666667 | 30 | 50.77 | 15.92 | 847028 | 25.8280445 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 23.62 | 0.38 | 1.64 | 23.128 | 23.85 | 23.128 | 677221 |
| 1742250900 | 23.24 | -0.51 | -2.15 | 23.618 | 23.895 | 23.006 | 901231 |
| 1741991700 | 23.75 | 0.37 | 1.58 | 23.59 | 23.98 | 23.57 | 618588 |
| 1741905300 | 23.38 | -0.64 | -2.66 | 23.93 | 24.11 | 23.33 | 648934 |
| 1741818900 | 24.02 | 0.06 | 0.25 | 24.175 | 24.32 | 23.7 | 782621 |
| 1741732500 | 23.96 | -0.01 | -0.04 | 24.07 | 24.38 | 23.52 | 1047722 |
| 1741646100 | 23.97 | -1.57 | -6.15 | 25.16 | 25.32 | 23.41 | 1776597 |
| 1741390500 | 25.54 | 0.28 | 1.11 | 25.06 | 25.71 | 24.73 | 896406 |
| 1741304100 | 25.26 | -0.43 | -1.67 | 25.49 | 25.88 | 25.18 | 784980 |
| 1741217700 | 25.69 | 0.17 | 0.67 | 25.67 | 25.98 | 25.2 | 553443 |
| 1741131300 | 25.52 | 0.56 | 2.24 | 24.71 | 25.68 | 24.525 | 1009355 |
| 1741044900 | 24.96 | -0.01 | -0.04 | 24.805 | 25.43 | 24.455 | 1236759 |
| 1740785700 | 24.97 | -0.49 | -1.92 | 25.595 | 25.64 | 24.12 | 1850672 |
| 1740699300 | 25.46 | 1.4 | 5.82 | 24.47 | 26.0373 | 24.2 | 1667006 |
| 1740612900 | 24.06 | -0.47 | -1.92 | 24.56 | 24.93 | 23.95 | 1033517 |
| 1740526500 | 24.53 | 0.02 | 0.08 | 24.5 | 24.76 | 24.04 | 761757 |
| 1740440100 | 24.51 | -0.01 | -0.04 | 24.55 | 24.64 | 24.1901 | 858536 |
| 1740180900 | 24.52 | -0.12 | -0.49 | 24.84 | 25.15 | 24.43 | 670281 |
| 1740094500 | 24.64 | -0.86 | -3.37 | 25.455 | 25.54 | 24.545 | 829528 |
| 1740008100 | 25.5 | 0.46 | 1.84 | 24.95 | 25.67 | 24.8074 | 554718 |
| 1739921700 | 25.04 | -0.2 | -0.79 | 25.49 | 25.635 | 24.97 | 779884 |
| 1739576100 | 25.24 | 0.37 | 1.49 | 25.165 | 25.489 | 24.76 | 660864 |
| 1739489700 | 24.87 | 0.73 | 3.02 | 24.45 | 24.915 | 24.13 | 571086 |
| 1739403300 | 24.14 | 0.2 | 0.84 | 23.635 | 24.17 | 23.49 | 528054 |
| 1739316900 | 23.94 | 0.11 | 0.46 | 23.63 | 24.15 | 23.595 | 824754 |
| 1739230500 | 23.83 | 1.33 | 5.91 | 22.64 | 23.86 | 22.56 | 876142 |
| 1738971300 | 22.5 | -0.19 | -0.84 | 22.7 | 22.97 | 22.41 | 365750 |
| 1738884900 | 22.69 | -0.69 | -2.95 | 23.33 | 23.465 | 22.66 | 363122 |
| 1738798500 | 23.38 | 0.21 | 0.91 | 23.2 | 23.62 | 23.2 | 406558 |
| 1738712100 | 23.17 | 0.27 | 1.18 | 22.85 | 23.46 | 22.85 | 487826 |
| 1738625700 | 22.9 | 0.05 | 0.22 | 22.49 | 23.2 | 22.44 | 469564 |
| 1738366500 | 22.85 | 0.31 | 1.38 | 22.51 | 23.11 | 22.43 | 836370 |
| 1738280100 | 22.54 | 0.03 | 0.13 | 22.67 | 23.24 | 22.505 | 619501 |
| 1738193700 | 22.51 | -0.22 | -0.97 | 22.7 | 22.89 | 22.24 | 709661 |
| 1738107300 | 22.73 | -0.14 | -0.61 | 22.74 | 23.31 | 22.69 | 399431 |
| 1738020900 | 22.87 | 0.29 | 1.28 | 22.48 | 23.2 | 22.48 | 580168 |
| 1737761700 | 22.58 | -0.1 | -0.44 | 22.85 | 23 | 22.56 | 492614 |
| 1737675300 | 22.68 | 0 | 0.00 | 22.68 | 22.68 | 22.68 | 0 |
| 1737588900 | 22.68 | -0.05 | -0.22 | 22.58 | 23.055 | 22.42 | 467314 |
| 1737502500 | 22.73 | 0.49 | 2.20 | 22.67 | 23.09 | 22.63 | 640993 |
| 1737156900 | 22.24 | 0.39 | 1.78 | 22.08 | 22.32 | 21.7125 | 446321 |
| 1737070500 | 21.85 | 0.28 | 1.30 | 21.51 | 22.1 | 21.305 | 505895 |
| 1736984100 | 21.57 | 0.57 | 2.71 | 21.39 | 21.67 | 20.87 | 605889 |
| 1736897700 | 21 | 0.26 | 1.25 | 20.9 | 21.105 | 20.61 | 360916 |
| 1736811300 | 20.74 | 0.23 | 1.12 | 20.58 | 21.48 | 20.075 | 690103 |
| 1736552100 | 20.51 | -0.42 | -2.01 | 20.545 | 20.965 | 19.885 | 956274 |
| 1736379300 | 20.93 | 0.63 | 3.10 | 20.19 | 20.96 | 19.74 | 378794 |
| 1736292900 | 20.3 | 0.05 | 0.25 | 20.425 | 20.79 | 20.1 | 591849 |
| 1736206500 | 20.25 | 0.29 | 1.45 | 20.013 | 20.45 | 19.965 | 655710 |
| 1735947300 | 19.96 | 0.32 | 1.63 | 19.785 | 20.16 | 19.57 | 763146 |
| 1735860900 | 19.64 | 0.09 | 0.46 | 19.7 | 19.91 | 19.47 | 389672 |
| 1735688100 | 19.55 | 0.08 | 0.41 | 19.62 | 20.05 | 19.45 | 667380 |
| 1735601700 | 19.47 | -0.38 | -1.91 | 19.78 | 19.78 | 19.16 | 398050 |
| 1735342500 | 19.85 | -0.31 | -1.54 | 20.1 | 20.345 | 19.57 | 310312 |
| 1735256100 | 20.16 | 0.26 | 1.31 | 19.74 | 20.19 | 19.71 | 297444 |
| 1735077840 | 19.9 | -0.01 | -0.05 | 19.91 | 20.11 | 19.6 | 169626 |
| 1734996900 | 19.91 | -0.16 | -0.80 | 20.03 | 20.25 | 19.81 | 390511 |
| 1734737700 | 20.07 | -0.06 | -0.30 | 19.985 | 20.66 | 19.8894 | 2270604 |
| 1734651300 | 20.13 | -0.21 | -1.03 | 20.57 | 20.79 | 19.815 | 676281 |
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
