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 | 0.17 | 0.751879699248 | 22.61 | 22.67 | 22.61 | 0 | 0 | CS |
| 4 | 0.04 | 0.175901495163 | 22.74 | 23.11 | 22.53 | 43 | 22.7968603 | CS |
| 12 | 1.07 | 4.9286043298 | 21.71 | 23.11 | 21.63 | 44 | 22.3779728 | CS |
| 26 | 2 | 9.62463907603 | 20.78 | 23.11 | 20.66 | 49 | 21.57655408 | CS |
| 52 | 3.08 | 15.6345177665 | 19.7 | 23.11 | 19.31 | 30 | 21.28228475 | CS |
| 156 | 1.58 | 7.45283018868 | 21.2 | 23.11 | 16.67 | 46 | 19.02206131 | CS |
| 260 | 2.76 | 13.7862137862 | 20.02 | 23.11 | 16.67 | 45 | 19.16428205 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735336800 | 22.78 | 0.11 | 0.49 | 22.78 | 22.78 | 22.78 | 0 |
| 1735077600 | 22.67 | 0 | 0.00 | 22.67 | 22.67 | 22.67 | 0 |
| 1734991200 | 22.67 | 0.06 | 0.27 | 22.67 | 22.67 | 22.67 | 0 |
| 1734732000 | 22.61 | 0.08 | 0.36 | 22.61 | 22.61 | 22.61 | 0 |
| 1734645600 | 22.53 | -0.15 | -0.66 | 22.53 | 22.53 | 22.53 | 0 |
| 1734559200 | 22.68 | -0.29 | -1.26 | 22.68 | 22.68 | 22.68 | 0 |
| 1734472800 | 22.97 | 0.01 | 0.04 | 22.97 | 22.97 | 22.97 | 0 |
| 1734386400 | 22.96 | 0.03 | 0.13 | 22.96 | 22.96 | 22.96 | 0 |
| 1734127200 | 22.93 | -0.09 | -0.39 | 22.93 | 22.93 | 22.93 | 0 |
| 1734040800 | 23.02 | -0.01 | -0.04 | 23.02 | 23.02 | 23.02 | 0 |
| 1733954400 | 23.03 | 0.02 | 0.09 | 23.03 | 23.03 | 23.03 | 0 |
| 1733868000 | 23.01 | -0.05 | -0.22 | 23.01 | 23.01 | 23.01 | 0 |
| 1733781600 | 23.06 | -0.05 | -0.22 | 23.06 | 23.06 | 23.06 | 4 |
| 1733522400 | 23.11 | 0.21 | 0.92 | 23.11 | 23.11 | 23.11 | 0 |
| 1733436180 | 22.9 | -0.08 | -0.35 | 22.9 | 22.9 | 22.9 | 22 |
| 1733349600 | 22.98 | 0.09 | 0.39 | 22.98 | 22.98 | 22.98 | 0 |
| 1733263200 | 22.89 | 0.05 | 0.22 | 22.89 | 22.89 | 22.89 | 0 |
| 1733176800 | 22.84 | 0.07 | 0.31 | 22.85 | 22.85 | 22.84 | 220 |
| 1732917600 | 22.77 | 0.11 | 0.49 | 22.74 | 22.77 | 22.74 | 477 |
| 1732831200 | 22.66 | 0.02 | 0.09 | 22.76 | 22.76 | 22.66 | 219 |
| 1732744800 | 22.64 | 0.01 | 0.04 | 22.64 | 22.64 | 22.64 | 0 |
| 1732658400 | 22.63 | 0.16 | 0.71 | 22.63 | 22.63 | 22.63 | 0 |
| 1732572000 | 22.47 | 0.12 | 0.54 | 22.47 | 22.47 | 22.47 | 0 |
| 1732312800 | 22.35 | 0.05 | 0.22 | 22.35 | 22.35 | 22.35 | 0 |
| 1732226460 | 22.3 | 0.03 | 0.13 | 22.3 | 22.3 | 22.3 | 0 |
| 1732140000 | 22.27 | 0.02 | 0.09 | 22.27 | 22.27 | 22.27 | 0 |
| 1732053600 | 22.25 | 0.02 | 0.09 | 22.25 | 22.25 | 22.25 | 0 |
| 1731967200 | 22.23 | -0.03 | -0.13 | 22.23 | 22.23 | 22.23 | 0 |
| 1731708000 | 22.26 | -0.19 | -0.85 | 22.26 | 22.26 | 22.26 | 0 |
| 1731621600 | 22.45 | -0.04 | -0.18 | 22.45 | 22.45 | 22.45 | 0 |
| 1731535200 | 22.49 | 0.04 | 0.18 | 22.46 | 22.49 | 22.46 | 375 |
| 1731448800 | 22.45 | 0 | 0.00 | 22.45 | 22.45 | 22.45 | 0 |
| 1731362400 | 22.45 | -0.01 | -0.04 | 22.45 | 22.45 | 22.45 | 0 |
| 1731103200 | 22.46 | 0.08 | 0.36 | 22.46 | 22.46 | 22.46 | 0 |
| 1731016800 | 22.38 | 0.15 | 0.67 | 22.38 | 22.38 | 22.38 | 0 |
| 1730930400 | 22.23 | 0.2 | 0.91 | 22.23 | 22.23 | 22.23 | 0 |
| 1730844000 | 22.03 | 0.11 | 0.50 | 22.03 | 22.03 | 22.03 | 0 |
| 1730757600 | 21.92 | -0.05 | -0.23 | 21.92 | 21.92 | 21.92 | 0 |
| 1730494800 | 21.97 | 0.1 | 0.46 | 21.97 | 21.97 | 21.97 | 0 |
| 1730408400 | 21.87 | -0.14 | -0.64 | 21.88 | 21.88 | 21.87 | 230 |
| 1730322240 | 22.01 | -0.08 | -0.36 | 22.01 | 22.01 | 22.01 | 0 |
| 1730235600 | 22.09 | 0.06 | 0.27 | 22.09 | 22.09 | 22.09 | 0 |
| 1730149200 | 22.03 | 0.07 | 0.32 | 22.06 | 22.06 | 22.03 | 300 |
| 1729890000 | 21.96 | 0.08 | 0.37 | 21.96 | 21.96 | 21.96 | 0 |
| 1729803600 | 21.88 | -0.12 | -0.55 | 21.88 | 21.88 | 21.88 | 0 |
| 1729717200 | 22 | -0.14 | -0.63 | 22.11 | 22.11 | 22 | 441 |
| 1729630800 | 22.14 | -0.02 | -0.09 | 22.14 | 22.14 | 22.14 | 0 |
| 1729544400 | 22.16 | -0.06 | -0.27 | 22.16 | 22.16 | 22.16 | 0 |
| 1729285200 | 22.22 | 0.13 | 0.59 | 22.22 | 22.22 | 22.22 | 0 |
| 1729198800 | 22.09 | 0 | 0.00 | 22.09 | 22.09 | 22.09 | 0 |
| 1729112400 | 22.09 | 0.02 | 0.09 | 22.09 | 22.09 | 22.09 | 65 |
| 1729026000 | 22.07 | 0.02 | 0.09 | 22.07 | 22.07 | 22.07 | 0 |
| 1728680400 | 22.05 | 0.13 | 0.59 | 22.05 | 22.05 | 22.05 | 0 |
| 1728594000 | 21.92 | 0 | 0.00 | 21.92 | 21.92 | 21.92 | 0 |
| 1728507600 | 21.92 | 0.15 | 0.69 | 21.92 | 21.92 | 21.92 | 0 |
| 1728421200 | 21.77 | 0.14 | 0.65 | 21.77 | 21.77 | 21.77 | 0 |
| 1728334800 | 21.63 | -0.08 | -0.37 | 21.63 | 21.63 | 21.63 | 0 |
| 1728075600 | 21.71 | 0.06 | 0.28 | 21.71 | 21.71 | 21.71 | 0 |
| 1727989200 | 21.65 | -0.09 | -0.41 | 21.65 | 21.65 | 21.65 | 0 |
| 1727902800 | 21.74 | -0.04 | -0.18 | 21.74 | 21.74 | 21.74 | 0 |
| 1727816400 | 21.78 | -0.1 | -0.46 | 21.78 | 21.78 | 21.78 | 15 |
| 1727730000 | 21.88 | -0.01 | -0.05 | 21.88 | 21.88 | 21.88 | 0 |
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
