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 | 0.94 | 4.57420924574 | 20.55 | 22 | 19.42 | 5145 | 20.80888362 | CS |
| 4 | 1.14 | 5.60196560197 | 20.35 | 23.6 | 18.31 | 7092 | 21.10708672 | CS |
| 12 | -2.51 | -10.4583333333 | 24 | 27.95 | 16.11 | 9090 | 21.73387535 | CS |
| 26 | 7.39 | 52.4113475177 | 14.1 | 32.25 | 12 | 8412 | 21.19266083 | CS |
| 52 | 11.87 | 123.388773389 | 9.62 | 33.7278 | 7 | 8601 | 17.47903468 | CS |
| 156 | -77.99 | -78.3976678729 | 99.48 | 114.6 | 3.6 | 132429 | 30.54041109 | CS |
| 260 | -92.51 | -81.149122807 | 114 | 183.96 | 3.6 | 159723 | 52.22096027 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 21.49 | 1.04 | 5.09 | 20 | 21.49 | 18.39 | 15031 |
| 1734651600 | 20.45 | -0.17 | -0.82 | 21.17 | 21.3009 | 20.3 | 4727 |
| 1734565200 | 20.62 | -0.98 | -4.54 | 21.6 | 22 | 20.62 | 6867 |
| 1734478800 | 21.6 | 0.6 | 2.86 | 21.05 | 21.6 | 20.44 | 4042 |
| 1734392400 | 21 | 0.45 | 2.19 | 20.55 | 21 | 19.42 | 5351 |
| 1734133200 | 20.55 | 0.59 | 2.96 | 20.55 | 20.7 | 19.5757 | 4739 |
| 1734046800 | 19.96 | -0.84 | -4.04 | 20.32 | 21.5299 | 18.94 | 8695 |
| 1733960400 | 20.8 | 0.44 | 2.16 | 20.39 | 21.49 | 19.64 | 15369 |
| 1733874000 | 20.36 | 0.02 | 0.10 | 19.93 | 20.9493 | 19.93 | 4078 |
| 1733787600 | 20.34 | -0.04 | -0.20 | 20.38 | 20.61 | 20.02 | 4346 |
| 1733528400 | 20.38 | 0.87 | 4.46 | 19.52 | 20.43 | 18.524 | 5697 |
| 1733442000 | 19.51 | -1.81 | -8.49 | 20.6 | 20.6 | 18.31 | 7728 |
| 1733355600 | 21.32 | -2.24 | -9.51 | 23.55 | 23.559 | 20.6401 | 11223 |
| 1733269200 | 23.56 | 0.51 | 2.21 | 23.56 | 23.56 | 22.42 | 9641 |
| 1733182800 | 23.05 | 0.81 | 3.64 | 22.4 | 23.6 | 22 | 7010 |
| 1732917840 | 22.2414 | 0.88 | 4.13 | 21.16 | 22.61 | 19.59 | 4341 |
| 1732750800 | 21.36 | 0.41 | 1.96 | 21.2 | 21.5 | 20.63 | 3364 |
| 1732664400 | 20.95 | -0.18 | -0.85 | 21 | 21 | 19.33 | 8722 |
| 1732578000 | 21.13 | -0.05 | -0.24 | 21.5 | 21.5 | 20 | 4077 |
| 1732318800 | 21.18 | 0.92 | 4.54 | 20.35 | 21.4034 | 19.7 | 14729 |
| 1732232400 | 20.26 | 1.51 | 8.05 | 18.5 | 20.3 | 18.5 | 13302 |
| 1732146000 | 18.75 | -0.25 | -1.32 | 18.66 | 19.56 | 18.19 | 14783 |
| 1732059600 | 19 | -0.44 | -2.26 | 19.78 | 19.78 | 18.66 | 9692 |
| 1731973200 | 19.44 | 2.29 | 13.35 | 18.49 | 21.29 | 18.23 | 32863 |
| 1731714000 | 17.15 | -2.08 | -10.82 | 18.66 | 19.43 | 16.11 | 23858 |
| 1731627600 | 19.23 | -1.19 | -5.83 | 20.48 | 21 | 18.4887 | 9761 |
| 1731541200 | 20.42 | -0.56 | -2.67 | 21.79 | 23.39 | 19.33 | 6423 |
| 1731454800 | 20.98 | -2.57 | -10.91 | 22.4 | 22.4 | 19.03 | 21102 |
| 1731368400 | 23.55 | -1.07 | -4.35 | 24.23 | 24.23 | 22.47 | 14947 |
| 1731109200 | 24.62 | -0.75 | -2.96 | 26.1 | 26.57 | 24.52 | 7738 |
| 1731022800 | 25.37 | 0.73 | 2.96 | 24.08 | 26.1589 | 24.08 | 6675 |
| 1730936400 | 24.64 | 0.79 | 3.31 | 25.25 | 26.76 | 24.2 | 8553 |
| 1730850000 | 23.85 | 0.05 | 0.21 | 23.8 | 23.85 | 23.25 | 4178 |
| 1730763600 | 23.8 | 0.5 | 2.15 | 24 | 25.3 | 22.83 | 11304 |
| 1730500800 | 23.3 | 0.31 | 1.35 | 22.89 | 23.8 | 22.2 | 9030 |
| 1730414400 | 22.99 | -0.83 | -3.48 | 23.35 | 23.74 | 22.99 | 2377 |
| 1730328000 | 23.8178 | -1.2 | -4.80 | 24.98 | 24.98 | 22.88 | 4193 |
| 1730241600 | 25.02 | -0.16 | -0.64 | 25.59 | 26.7861 | 25.02 | 3714 |
| 1730155200 | 25.18 | 0.83 | 3.41 | 24.35 | 25.6 | 24.35 | 4023 |
| 1729896000 | 24.35 | -0.58 | -2.33 | 25.1 | 26.5122 | 23.36 | 5284 |
| 1729809600 | 24.93 | 0.86 | 3.57 | 24 | 25.14 | 23.93 | 5211 |
| 1729723200 | 24.07 | -1.3 | -5.12 | 25.27 | 25.27 | 23.17 | 6209 |
| 1729636800 | 25.37 | -1.53 | -5.69 | 27.17 | 27.17 | 25.0201 | 4806 |
| 1729550400 | 26.9 | 0.3 | 1.13 | 26.86 | 27.95 | 26.25 | 9524 |
| 1729291200 | 26.6 | 1.24 | 4.89 | 24.97 | 26.6 | 24.5 | 12229 |
| 1729204800 | 25.36 | -0.02 | -0.08 | 24.95 | 26.49 | 24.455 | 16517 |
| 1729118400 | 25.38 | 0.98 | 4.02 | 24.4 | 26 | 24.0478 | 13924 |
| 1729032000 | 24.4 | -1.12 | -4.39 | 25.65 | 25.65 | 24.1 | 6851 |
| 1728945600 | 25.52 | 2.48 | 10.76 | 25.16 | 25.66 | 23.47 | 10782 |
| 1728686400 | 23.04 | 0.76 | 3.41 | 21.1 | 23.2 | 20.71 | 10479 |
| 1728600000 | 22.28 | 0.43 | 1.97 | 21.63 | 22.99 | 21.61 | 5438 |
| 1728513600 | 21.85 | -0.1 | -0.46 | 22.2 | 22.7 | 20.7255 | 5568 |
| 1728427200 | 21.95 | 1.3 | 6.30 | 19.85 | 22.44 | 19.85 | 9620 |
| 1728340800 | 20.65 | 2.21 | 11.98 | 18.37 | 21.99 | 18.3 | 17857 |
| 1728081600 | 18.44 | 0.11 | 0.60 | 19.01 | 19.5693 | 17.96 | 11366 |
| 1727995200 | 18.33 | -0.42 | -2.24 | 18.5 | 19.4285 | 17.2 | 14100 |
| 1727908800 | 18.75 | -0.91 | -4.63 | 19.66 | 20.15 | 18.5001 | 6490 |
| 1727822400 | 19.66 | -3.95 | -16.73 | 22.85 | 22.85 | 19.2001 | 12857 |
| 1727736000 | 23.61 | -0.49 | -2.03 | 23.6 | 24.4 | 23.1802 | 5596 |
| 1727476800 | 24.1 | 0.17 | 0.71 | 24 | 24.26 | 23.83 | 2318 |
| 1727390400 | 23.93 | -1.33 | -5.27 | 25.13 | 26.37 | 23.93 | 6461 |
| 1727304000 | 25.26 | -1.01 | -3.84 | 24.87 | 25.81 | 24.87 | 4918 |
| 1727217600 | 26.27 | 1.37 | 5.50 | 24.9 | 26.27 | 24.9 | 4085 |
| 1727131200 | 24.9 | -0.06 | -0.24 | 25.54 | 26.46 | 24.05 | 23155 |
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
