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 | -1.02 | -4.16496529196 | 24.49 | 25.37 | 23.46 | 3600954 | 24.74693354 | CS |
| 4 | -0.2 | -0.844951415294 | 23.67 | 25.37 | 23.01 | 2672093 | 24.05703417 | CS |
| 12 | 0.44 | 1.91055145462 | 23.03 | 25.37 | 21.87 | 3323377 | 23.51403445 | CS |
| 26 | -11.33 | -32.5574712644 | 34.8 | 36.17 | 21.87 | 3315021 | 26.45913064 | CS |
| 52 | -11.52 | -32.9236924836 | 34.99 | 36.17 | 21.87 | 2723400 | 29.33796907 | CS |
| 156 | -30.43 | -56.4564007421 | 53.9 | 59.34 | 21.87 | 1945087 | 37.37512387 | CS |
| 260 | -13.53 | -36.5675675676 | 37 | 59.34 | 21.87 | 1654233 | 39.98509959 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 23.47 | -0.89 | -3.65 | 23.58 | 23.58 | 23.33 | 2193727 |
| 1741905600 | 24.36 | 0.01 | 0.04 | 24.44 | 24.755 | 24.23 | 2266924 |
| 1741819200 | 24.35 | -0.43 | -1.74 | 24.65 | 24.68 | 24.28 | 3452916 |
| 1741732800 | 24.78 | -0.4 | -1.59 | 25.22 | 25.25 | 24.47 | 4466462 |
| 1741646400 | 25.18 | 0.38 | 1.53 | 24.85 | 25.37 | 24.85 | 4434575 |
| 1741390800 | 24.8 | 0.31 | 1.27 | 24.49 | 25.14 | 24.4263 | 3419909 |
| 1741304400 | 24.49 | 0.78 | 3.29 | 23.73 | 24.555 | 23.62 | 2938770 |
| 1741218000 | 23.71 | 0.1 | 0.42 | 23.75 | 24.175 | 23.64 | 1756913 |
| 1741131600 | 23.61 | 0.2 | 0.85 | 23.44 | 23.765 | 23.23 | 2765009 |
| 1741045200 | 23.41 | 0.29 | 1.25 | 23.21 | 23.59 | 23.175 | 2172417 |
| 1740786000 | 23.12 | -0.27 | -1.15 | 23.48 | 23.56 | 23.01 | 2146799 |
| 1740699600 | 23.39 | 0.03 | 0.13 | 23.21 | 23.51 | 23.17 | 1877888 |
| 1740613200 | 23.36 | -0.55 | -2.30 | 23.88 | 23.91 | 23.21 | 2820082 |
| 1740526800 | 23.91 | -0.17 | -0.71 | 24.07 | 24.25 | 23.8709 | 2645412 |
| 1740440400 | 24.08 | 0.11 | 0.46 | 23.95 | 24.385 | 23.94 | 2163025 |
| 1740181200 | 23.97 | 0.4 | 1.70 | 23.56 | 24.11 | 23.5 | 2577615 |
| 1740094800 | 23.57 | 0.15 | 0.64 | 23.43 | 23.6 | 23.305 | 1795695 |
| 1740008400 | 23.42 | 0.05 | 0.21 | 23.34 | 23.63 | 23.125 | 1997693 |
| 1739922000 | 23.37 | -0.45 | -1.89 | 23.64 | 23.775 | 23.3111 | 2842797 |
| 1739576400 | 23.82 | 0.19 | 0.80 | 23.67 | 23.89 | 23.54 | 2282486 |
| 1739490000 | 23.63 | 0.37 | 1.59 | 23.36 | 23.81 | 23.3 | 2614601 |
| 1739403600 | 23.26 | 0.38 | 1.66 | 22.83 | 23.33 | 22.73 | 2547989 |
| 1739317200 | 22.88 | 0.37 | 1.64 | 22.49 | 22.945 | 22.3 | 4074592 |
| 1739230800 | 22.51 | 0.37 | 1.67 | 22.26 | 22.755 | 22.21 | 3749337 |
| 1738971600 | 22.14 | -1.38 | -5.87 | 23.48 | 23.48 | 22 | 7889810 |
| 1738885200 | 23.52 | -1.38 | -5.54 | 24.99 | 24.99 | 23.21 | 7531732 |
| 1738798800 | 24.9 | 0.5 | 2.05 | 24.55 | 25.05 | 24.34 | 6337070 |
| 1738712400 | 24.4 | 0.37 | 1.54 | 24.3 | 24.6 | 24.29 | 2364282 |
| 1738626000 | 24.03 | 0.24 | 1.01 | 23.29 | 24.095 | 23.01 | 3268605 |
| 1738366800 | 23.79 | -0.11 | -0.46 | 23.83 | 24.15 | 23.68 | 3020531 |
| 1738280400 | 23.9 | 0.2 | 0.84 | 23.82 | 24.195 | 23.6 | 2652620 |
| 1738194000 | 23.7 | -0.18 | -0.75 | 23.75 | 24.01 | 23.67 | 3117016 |
| 1738107600 | 23.88 | -0.18 | -0.75 | 24.24 | 24.44 | 23.87 | 3320723 |
| 1738021200 | 24.06 | 0.53 | 2.25 | 23.71 | 24.19 | 23.61 | 3248591 |
| 1737762000 | 23.53 | 0.38 | 1.64 | 23.4 | 23.595 | 23.13 | 2248045 |
| 1737675600 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 0 |
| 1737589200 | 23.15 | -0.24 | -1.03 | 23.5 | 23.5 | 23.005 | 2580758 |
| 1737502800 | 23.39 | 0.24 | 1.04 | 23 | 23.48 | 22.92 | 3906606 |
| 1737157200 | 23.15 | 0.33 | 1.45 | 22.92 | 23.2399 | 22.9 | 2840628 |
| 1737070800 | 22.82 | 0.09 | 0.40 | 22.7 | 22.925 | 22.49 | 4367657 |
| 1736984400 | 22.73 | 0.19 | 0.84 | 22.73 | 22.93 | 22.67 | 2898567 |
| 1736898000 | 22.54 | -0.67 | -2.89 | 22.61 | 22.63 | 21.87 | 5908423 |
| 1736811600 | 23.21 | 0.25 | 1.09 | 22.99 | 23.23 | 22.78 | 2839394 |
| 1736552400 | 22.96 | -0.67 | -2.84 | 23.25 | 23.33 | 22.91 | 3534811 |
| 1736379600 | 23.63 | -0.23 | -0.96 | 23.76 | 23.8 | 23.36 | 2334566 |
| 1736293200 | 23.86 | -0.08 | -0.33 | 24.05 | 24.18 | 23.85 | 4001731 |
| 1736206800 | 23.94 | 0.12 | 0.50 | 24.1 | 24.17 | 23.715 | 3660199 |
| 1735947600 | 23.82 | 0.56 | 2.41 | 23.13 | 23.83 | 23.13 | 3950089 |
| 1735861200 | 23.26 | 0.08 | 0.35 | 23.29 | 23.62 | 23.09 | 2865261 |
| 1735688400 | 23.18 | 0.65 | 2.89 | 22.6 | 23.285 | 22.54 | 3820929 |
| 1735602000 | 22.53 | -0.13 | -0.57 | 22.6 | 22.64 | 22.18 | 3410953 |
| 1735342800 | 22.66 | -0.21 | -0.92 | 22.7 | 22.86 | 22.49 | 3216613 |
| 1735256400 | 22.87 | -0.03 | -0.13 | 22.82 | 23.045 | 22.74 | 3520096 |
| 1735077840 | 22.9 | 0.06 | 0.26 | 22.77 | 22.975 | 22.68 | 1710307 |
| 1734997200 | 22.84 | -0.32 | -1.38 | 22.95 | 23.14 | 22.51 | 4417830 |
| 1734738000 | 23.16 | 0.05 | 0.22 | 23.08 | 23.42 | 22.9 | 5947275 |
| 1734651600 | 23.11 | -0.29 | -1.24 | 23.35 | 23.66 | 23.085 | 5085451 |
| 1734565200 | 23.4 | -0.18 | -0.76 | 23.53 | 23.6 | 23.035 | 7038335 |
| 1734478800 | 23.58 | -0.28 | -1.17 | 23.43 | 23.85 | 23.375 | 6598524 |
| 1734392400 | 23.86 | -1.66 | -6.50 | 24.42 | 24.64 | 23.8245 | 7752325 |
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
