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 | 0.66 | 2.94511378849 | 22.41 | 23.48 | 22.23 | 357628 | 23.09150916 | CS |
| 4 | -2.77 | -10.7198142415 | 25.84 | 26.07 | 22.23 | 540057 | 24.01376806 | CS |
| 12 | -3.88 | -14.3970315399 | 26.95 | 29.56 | 22.23 | 505604 | 25.5887326 | CS |
| 26 | -2.18 | -8.63366336634 | 25.25 | 29.56 | 22.23 | 461388 | 25.43491099 | CS |
| 52 | -3.5 | -13.1727512232 | 26.57 | 29.56 | 19.92 | 485530 | 24.83107228 | CS |
| 156 | -12.29 | -34.7567873303 | 35.36 | 41.95 | 19.92 | 406383 | 27.83469281 | CS |
| 260 | -23.34 | -50.290885585 | 46.41 | 64.94 | 19.92 | 407756 | 34.56193043 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 23.06 | -0.06 | -0.26 | 23.02 | 23.17 | 22.84 | 276819 |
| 1735256400 | 23.12 | -0.22 | -0.94 | 23.25 | 23.47 | 23 | 274430 |
| 1735077840 | 23.34 | 0.25 | 1.08 | 23.14 | 23.48 | 22.8601 | 285861 |
| 1734997200 | 23.09 | 0.14 | 0.61 | 23 | 23.1 | 22.6701 | 316368 |
| 1734738000 | 22.95 | 0.36 | 1.59 | 22.41 | 23.07 | 22.23 | 553852 |
| 1734651600 | 22.59 | -0.05 | -0.22 | 22.9 | 23 | 22.55 | 603906 |
| 1734565200 | 22.64 | -0.87 | -3.70 | 23.6 | 23.6 | 22.53 | 695724 |
| 1734478800 | 23.51 | -0.34 | -1.43 | 23.52 | 23.83 | 23.16 | 369467 |
| 1734392400 | 23.85 | 0.06 | 0.25 | 23.66 | 24.21 | 23.47 | 421869 |
| 1734133200 | 23.79 | -0.04 | -0.17 | 23.8 | 23.83 | 23.42 | 381044 |
| 1734046800 | 23.83 | -0.25 | -1.04 | 24.39 | 24.55 | 23.59 | 764383 |
| 1733960400 | 24.08 | 0.31 | 1.30 | 23.92 | 24.19 | 23.13 | 1029133 |
| 1733874000 | 23.77 | -0.24 | -1.00 | 24.06 | 24.06 | 23.66 | 419510 |
| 1733787600 | 24.01 | -0.22 | -0.91 | 24.22 | 24.645 | 23.855 | 773263 |
| 1733528400 | 24.23 | -0.31 | -1.26 | 24.56 | 24.56 | 24.0243 | 689493 |
| 1733442000 | 24.54 | -0.61 | -2.43 | 25.02 | 25.16 | 24.49 | 531122 |
| 1733355600 | 25.15 | -0.45 | -1.76 | 25.61 | 25.71 | 24.76 | 969239 |
| 1733269200 | 25.6 | -0.19 | -0.74 | 25.65 | 25.94 | 25.54 | 344660 |
| 1733182800 | 25.79 | -0.24 | -0.92 | 25.81 | 25.92 | 25.3249 | 470183 |
| 1732917840 | 26.03 | -0.31 | -1.18 | 25.84 | 26.07 | 25.51 | 367578 |
| 1732750800 | 26.34 | 0.62 | 2.41 | 25.86 | 26.64 | 25.77 | 826696 |
| 1732664400 | 25.72 | 0.02 | 0.08 | 25.52 | 25.81 | 25.3532 | 856517 |
| 1732578000 | 25.7 | 0.53 | 2.11 | 25.39 | 25.9 | 25.35 | 438248 |
| 1732318800 | 25.17 | -0.36 | -1.41 | 25.76 | 25.81 | 25.08 | 450180 |
| 1732232400 | 25.53 | 0.55 | 2.20 | 24.95 | 25.6199 | 24.85 | 441886 |
| 1732146000 | 24.98 | -0.34 | -1.34 | 25.18 | 25.38 | 24.7 | 794585 |
| 1732059600 | 25.32 | 0.41 | 1.65 | 24.87 | 25.34 | 24.2 | 640820 |
| 1731973200 | 24.91 | -0.27 | -1.07 | 25.02 | 25.24 | 24.74 | 434529 |
| 1731714000 | 25.18 | -0.13 | -0.51 | 25.31 | 25.48 | 25.135 | 247684 |
| 1731627600 | 25.31 | 0.02 | 0.08 | 25.29 | 25.59 | 25.22 | 471157 |
| 1731541200 | 25.29 | 0 | 0.00 | 25.47 | 25.98 | 25.2033 | 368031 |
| 1731454800 | 25.29 | -0.61 | -2.36 | 25.42 | 26.08 | 25.21 | 463761 |
| 1731368400 | 25.9 | -0.52 | -1.97 | 26.25 | 26.785 | 25.84 | 304895 |
| 1731109200 | 26.42 | 0.21 | 0.80 | 25.17 | 27 | 25.17 | 319960 |
| 1731022800 | 26.21 | 1 | 3.97 | 25.21 | 26.41 | 25.21 | 487958 |
| 1730936400 | 25.21 | -1.62 | -6.04 | 25.58 | 25.58 | 24.3 | 1349531 |
| 1730850000 | 26.83 | 0.49 | 1.86 | 26.39 | 26.95 | 26.22 | 225752 |
| 1730763600 | 26.34 | 1.13 | 4.48 | 25.16 | 26.395 | 25.01 | 535378 |
| 1730500800 | 25.21 | -0.45 | -1.75 | 25.65 | 25.683 | 24.95 | 517546 |
| 1730414400 | 25.66 | -0.14 | -0.54 | 25.8 | 25.91 | 25.3 | 341672 |
| 1730328000 | 25.8 | -0.23 | -0.88 | 26.03 | 26.26 | 25.6601 | 422336 |
| 1730241600 | 26.03 | -1.18 | -4.34 | 27.08 | 27.21 | 25.79 | 498226 |
| 1730155200 | 27.21 | -0.5 | -1.80 | 28.03 | 28.13 | 27.12 | 310051 |
| 1729896000 | 27.71 | -0.05 | -0.18 | 27.76 | 28.14 | 27.65 | 271135 |
| 1729809600 | 27.76 | -0.1 | -0.36 | 27.8 | 28.17 | 27.24 | 561556 |
| 1729723200 | 27.86 | -0.36 | -1.28 | 28.22 | 28.7 | 27.63 | 772226 |
| 1729636800 | 28.22 | -0.67 | -2.32 | 28.65 | 28.69 | 27.36 | 711932 |
| 1729550400 | 28.89 | 0.55 | 1.94 | 28.31 | 29.56 | 28.21 | 1156029 |
| 1729291200 | 28.34 | 0.45 | 1.61 | 28 | 28.41 | 27.83 | 382253 |
| 1729204800 | 27.89 | -0.48 | -1.69 | 28.06 | 28.3497 | 27.73 | 414082 |
| 1729118400 | 28.37 | 2.53 | 9.79 | 26.27 | 28.395 | 25.96 | 1044255 |
| 1729032000 | 25.84 | -0.23 | -0.88 | 26.18 | 26.37 | 25.72 | 232094 |
| 1728945600 | 26.07 | 0.15 | 0.58 | 25.93 | 26.15 | 25.74 | 146682 |
| 1728686400 | 25.92 | 0.19 | 0.74 | 25.86 | 25.99 | 25.66 | 177554 |
| 1728600000 | 25.73 | -0.52 | -1.98 | 26.22 | 26.23 | 25.57 | 308572 |
| 1728513600 | 26.25 | 0.11 | 0.42 | 26.17 | 26.5412 | 25.8203 | 283108 |
| 1728427200 | 26.14 | -0.39 | -1.47 | 26.43 | 26.45 | 25.93 | 223663 |
| 1728340800 | 26.53 | -0.79 | -2.89 | 27.36 | 27.43 | 26.37 | 294276 |
| 1728081600 | 27.32 | 0.4 | 1.49 | 26.95 | 27.5 | 26.7 | 337148 |
| 1727995200 | 26.92 | -0.85 | -3.06 | 27.52 | 27.6856 | 26.735 | 430491 |
| 1727908800 | 27.77 | -0.48 | -1.70 | 28.16 | 28.24 | 27.47 | 323659 |
| 1727822400 | 28.25 | 0.07 | 0.25 | 28.32 | 28.45 | 27.95 | 318307 |
| 1727736000 | 28.18 | -0.12 | -0.42 | 28.65 | 28.65 | 27.85 | 486314 |
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
