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 | -1.625 | -7.75286259542 | 20.96 | 21.245 | 18.91 | 286862 | 19.84524638 | CS |
| 4 | -5.895 | -23.3650416171 | 25.23 | 25.3 | 18.91 | 392931 | 21.85530596 | CS |
| 12 | -6.98 | -26.5247957439 | 26.315 | 29.57 | 18.91 | 338771 | 23.99649604 | CS |
| 26 | -8.895 | -31.5090329437 | 28.23 | 39.68 | 18.91 | 338398 | 28.29828915 | CS |
| 52 | -3.025 | -13.5286225403 | 22.36 | 39.68 | 17.55 | 438180 | 26.93834079 | CS |
| 156 | -32.535 | -62.7241179873 | 51.87 | 86.73 | 17.55 | 413602 | 40.77586821 | CS |
| 260 | -2.575 | -11.7526243724 | 21.91 | 101.86 | 13.38 | 395339 | 43.80983721 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 19.08 | 0.01 | 0.05 | 19.29 | 19.385 | 18.91 | 387623 |
| 1739403600 | 19.07 | -0.86 | -4.32 | 19.38 | 19.76 | 19 | 275445 |
| 1739317200 | 19.93 | -0.74 | -3.58 | 20.2 | 20.515 | 19.88 | 192185 |
| 1739230800 | 20.67 | -0.06 | -0.29 | 20.85 | 21.22 | 20.4547 | 307409 |
| 1738971600 | 20.73 | -0.38 | -1.80 | 20.96 | 21.245 | 20.29 | 275494 |
| 1738885200 | 21.11 | 0.92 | 4.56 | 20.62 | 21.59 | 20.46 | 229828 |
| 1738798800 | 20.19 | -0.29 | -1.42 | 20.43 | 21.105 | 20.14 | 199179 |
| 1738712400 | 20.48 | -0.39 | -1.87 | 20.78 | 21.3 | 20.39 | 385594 |
| 1738626000 | 20.87 | -1.76 | -7.78 | 21.28 | 22 | 20.53 | 479878 |
| 1738366800 | 22.63 | 0.13 | 0.58 | 22.68 | 22.99 | 22.2 | 243499 |
| 1738280400 | 22.5 | 0.48 | 2.18 | 22.49 | 22.72 | 22.2 | 165315 |
| 1738194000 | 22.02 | 0.53 | 2.47 | 21.9 | 22.28 | 21.48 | 272600 |
| 1738107600 | 21.49 | -0.51 | -2.32 | 22.37 | 22.37 | 21.3772 | 237866 |
| 1738021200 | 22 | -0.65 | -2.87 | 22.5 | 22.63 | 21.27 | 337436 |
| 1737762000 | 22.65 | -0.4 | -1.74 | 22.52 | 23 | 22.46 | 263692 |
| 1737675600 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 0 |
| 1737589200 | 23.05 | -1.15 | -4.75 | 24.2 | 24.26 | 22.7 | 321978 |
| 1737502800 | 24.2 | 1.15 | 4.99 | 23.42 | 24.28 | 22.99 | 410372 |
| 1737157200 | 23.05 | -1.64 | -6.64 | 25.23 | 25.3 | 22.56 | 2112186 |
| 1737070800 | 24.69 | 1.34 | 5.74 | 23.44 | 24.96 | 23.405 | 383935 |
| 1736984400 | 23.35 | -0.59 | -2.46 | 24.3 | 24.98 | 23.27 | 476743 |
| 1736898000 | 23.94 | -0.25 | -1.03 | 24.9 | 25.1 | 23.46 | 298162 |
| 1736811600 | 24.19 | -1.48 | -5.77 | 25.23 | 25.42 | 23.53 | 530657 |
| 1736552400 | 25.67 | -1.43 | -5.28 | 26.69 | 26.8 | 25.3 | 226226 |
| 1736379600 | 27.1 | -1.07 | -3.80 | 27.62 | 27.73 | 26.455 | 192619 |
| 1736293200 | 28.17 | 0.26 | 0.93 | 28.2 | 28.59 | 27.34 | 228057 |
| 1736206800 | 27.91 | 0.4 | 1.45 | 28.41 | 28.87 | 27.835 | 281856 |
| 1735947600 | 27.51 | 2.37 | 9.43 | 25.56 | 27.58 | 25.24 | 415298 |
| 1735861200 | 25.14 | 1.66 | 7.07 | 23.95 | 25.38 | 23.855 | 329548 |
| 1735688400 | 23.48 | 0.51 | 2.22 | 23.18 | 23.6 | 22.98 | 374953 |
| 1735602000 | 22.97 | -0.21 | -0.91 | 22.87 | 23.23 | 22.44 | 347678 |
| 1735342800 | 23.18 | -0.29 | -1.24 | 23.18 | 23.61 | 22.69 | 376441 |
| 1735256400 | 23.47 | -0.06 | -0.25 | 23.22 | 23.94 | 22.9 | 213080 |
| 1735077840 | 23.53 | 0.68 | 2.98 | 22.99 | 23.54 | 22.5 | 148822 |
| 1734997200 | 22.85 | 0.5 | 2.24 | 22.35 | 22.97 | 22.15 | 243708 |
| 1734738000 | 22.35 | 0.25 | 1.13 | 21.61 | 22.98 | 21.61 | 560548 |
| 1734651600 | 22.1 | -0.8 | -3.49 | 22.99 | 23.28 | 21.89 | 376059 |
| 1734565200 | 22.9 | -1.02 | -4.26 | 24.78 | 25.2 | 22.49 | 308371 |
| 1734478800 | 23.92 | -0.39 | -1.60 | 24 | 24.57 | 23.75 | 319523 |
| 1734392400 | 24.31 | -0.69 | -2.76 | 24.72 | 25.3525 | 24.1 | 295525 |
| 1734133200 | 25 | -0.16 | -0.64 | 25.09 | 25.4199 | 24.525 | 224989 |
| 1734046800 | 25.16 | -0.75 | -2.89 | 25.65 | 26.05 | 25.07 | 298750 |
| 1733960400 | 25.91 | -0.68 | -2.56 | 26.96 | 27.15 | 25.88 | 326100 |
| 1733874000 | 26.59 | -0.58 | -2.13 | 26.87 | 27.565 | 25.9999 | 331333 |
| 1733787600 | 27.17 | -0.61 | -2.20 | 27.87 | 28.65 | 27.09 | 344681 |
| 1733528400 | 27.78 | 0.48 | 1.76 | 27.83 | 27.93 | 27.09 | 178416 |
| 1733442000 | 27.3 | -0.54 | -1.94 | 27.97 | 28.535 | 27.18 | 240816 |
| 1733355600 | 27.84 | -0.29 | -1.03 | 28.35 | 28.83 | 27.63 | 295646 |
| 1733269200 | 28.13 | -0.58 | -2.02 | 28.48 | 28.87 | 27.61 | 253552 |
| 1733182800 | 28.71 | 0.54 | 1.92 | 28.25 | 29.05 | 27.9 | 336599 |
| 1732917840 | 28.17 | -0.36 | -1.26 | 28.84 | 29.57 | 28.04 | 234897 |
| 1732750800 | 28.53 | 2.34 | 8.93 | 26.92 | 29 | 26.91 | 318135 |
| 1732664400 | 26.19 | -1.01 | -3.71 | 26.81 | 27.09 | 25.9 | 315915 |
| 1732578000 | 27.2 | 0.83 | 3.15 | 27.32 | 28.49 | 26.94 | 451018 |
| 1732318800 | 26.37 | 0.24 | 0.92 | 26.15 | 26.54 | 25.66 | 286123 |
| 1732232400 | 26.13 | -0.62 | -2.32 | 26.67 | 27.215 | 26.03 | 292303 |
| 1732146000 | 26.75 | 0.22 | 0.83 | 26.67 | 27.16 | 26.23 | 253898 |
| 1732059600 | 26.53 | -0.14 | -0.52 | 26.37 | 26.98 | 26.16 | 271000 |
| 1731973200 | 26.67 | 1.18 | 4.63 | 27.34 | 28.315 | 26.65 | 386574 |
| 1731714000 | 25.49 | -1.29 | -4.82 | 27.2 | 27.2 | 25.315 | 354707 |
| 1731627600 | 26.78 | 0.5 | 1.90 | 26.41 | 27.33 | 25.67 | 400845 |
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
