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 | -0.05 | -0.225529995489 | 22.17 | 22.45 | 21.9 | 7624 | 22.03064244 | CS |
| 4 | -0.08 | -0.36036036036 | 22.2 | 22.55 | 21.3863 | 8342 | 22.08080138 | CS |
| 12 | 3.45 | 18.4788430637 | 18.67 | 22.55 | 18.65 | 10766 | 20.64206078 | CS |
| 26 | 5.16 | 30.4245283019 | 16.96 | 22.55 | 16.4767 | 19913 | 19.44451312 | CS |
| 52 | 3.52 | 18.9247311828 | 18.6 | 22.55 | 10.71 | 23558 | 17.29426506 | CS |
| 156 | -2.63 | -10.6262626263 | 24.75 | 24.95 | 10.71 | 19093 | 20.40951645 | CS |
| 260 | -2.63 | -10.6262626263 | 24.75 | 24.95 | 10.71 | 19093 | 20.40951645 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731022800 | 22.12 | 0.03 | 0.14 | 22 | 22.2236 | 21.95 | 3888 |
| 1730936400 | 22.09 | 0.04 | 0.18 | 21.9 | 22.14 | 21.9 | 5686 |
| 1730850000 | 22.05 | 0.15 | 0.68 | 21.9 | 22.25 | 21.9 | 9785 |
| 1730763600 | 21.9 | -0.35 | -1.57 | 22.02 | 22.25 | 21.9 | 15317 |
| 1730500800 | 22.25 | 0.45 | 2.06 | 22.17 | 22.45 | 21.9 | 5364 |
| 1730414400 | 21.8 | -0.42 | -1.89 | 22.03 | 22.3547 | 21.8 | 47340 |
| 1730328000 | 22.22 | 0.02 | 0.09 | 22.22 | 22.22 | 22 | 2163 |
| 1730241600 | 22.2 | -0.02 | -0.09 | 22.05 | 22.2 | 21.7743 | 5403 |
| 1730155200 | 22.22 | -0.14 | -0.63 | 22.32 | 22.32 | 22 | 2827 |
| 1729896000 | 22.36 | 0.21 | 0.95 | 21.875 | 22.36 | 21.84 | 763 |
| 1729809600 | 22.15 | 0.07 | 0.32 | 21.773 | 22.2 | 21.773 | 5513 |
| 1729723200 | 22.08 | -0.02 | -0.07 | 22.07 | 22.1 | 21.3863 | 8153 |
| 1729636800 | 22.095 | -0.08 | -0.36 | 22.08 | 22.27 | 22.04 | 5664 |
| 1729550400 | 22.175 | -0.08 | -0.34 | 22.14 | 22.35 | 22.14 | 6772 |
| 1729291200 | 22.25 | -0.21 | -0.93 | 22.26 | 22.46 | 22.0983 | 5529 |
| 1729204800 | 22.46 | 0.19 | 0.85 | 22.42 | 22.46 | 22.19 | 7298 |
| 1729118400 | 22.27 | -0.19 | -0.85 | 22.23 | 22.365 | 22.23 | 4476 |
| 1729032000 | 22.46 | 0.25 | 1.10 | 22.09 | 22.55 | 22 | 13607 |
| 1728945600 | 22.215 | -0.14 | -0.60 | 22.14 | 22.35 | 22.0001 | 5662 |
| 1728686400 | 22.35 | 0.05 | 0.22 | 22.2 | 22.44 | 22.13 | 8195 |
| 1728600000 | 22.3 | 0.67 | 3.10 | 21.78 | 22.34 | 21.605 | 13365 |
| 1728513600 | 21.63 | 0.06 | 0.28 | 21.56 | 21.75 | 21.42 | 7773 |
| 1728427200 | 21.57 | -0.22 | -1.01 | 21.53 | 21.6616 | 21.53 | 5793 |
| 1728340800 | 21.79 | 0.14 | 0.65 | 21.5186 | 21.8 | 21.18 | 14656 |
| 1728081600 | 21.65 | 0.14 | 0.65 | 21.645 | 21.98 | 21.5 | 16468 |
| 1727995200 | 21.51 | 0.01 | 0.05 | 21.49 | 21.75 | 21.33 | 4213 |
| 1727908800 | 21.5 | -0.09 | -0.42 | 21.75 | 21.75 | 21.15 | 4130 |
| 1727822400 | 21.59 | 0.39 | 1.84 | 21 | 21.705 | 21 | 6641 |
| 1727736000 | 21.2 | -0.24 | -1.12 | 21.75 | 21.75 | 21.05 | 17944 |
| 1727476800 | 21.44 | 0.19 | 0.89 | 21.3 | 21.55 | 21.13 | 8064 |
| 1727390400 | 21.25 | 0.43 | 2.07 | 20.65 | 21.25 | 20.61 | 7401 |
| 1727304000 | 20.82 | -0.01 | -0.05 | 20.83 | 20.93 | 20.6228 | 6568 |
| 1727217600 | 20.83 | -0.14 | -0.67 | 20.8 | 20.83 | 20.6901 | 5748 |
| 1727131200 | 20.97 | -0.01 | -0.02 | 20.41 | 20.97 | 20.41 | 9700 |
| 1726872000 | 20.975 | 0.15 | 0.70 | 20.5 | 21.19 | 20.5 | 12502 |
| 1726785600 | 20.83 | 0.13 | 0.65 | 20.71 | 20.961 | 20.38 | 16244 |
| 1726699200 | 20.695 | 0.35 | 1.72 | 20.205 | 20.75 | 20.01 | 8109 |
| 1726612800 | 20.345 | 0 | 0.02 | 20.24 | 20.35 | 20.24 | 5043 |
| 1726526400 | 20.34 | -0.09 | -0.44 | 20.16 | 20.352 | 19.54 | 9526 |
| 1726267200 | 20.43 | 0.08 | 0.39 | 20.02 | 20.49 | 19.7301 | 14117 |
| 1726180800 | 20.35 | 0.4 | 2.01 | 20.08 | 20.35 | 20 | 12954 |
| 1726094400 | 19.95 | 0.25 | 1.27 | 19.7 | 20 | 19.415 | 13646 |
| 1726008000 | 19.7 | 0.03 | 0.15 | 19.57 | 19.8 | 19.4 | 19661 |
| 1725921600 | 19.67 | 0.07 | 0.36 | 19.56 | 19.71 | 19.48 | 14289 |
| 1725662400 | 19.6 | -0.02 | -0.10 | 19.58 | 19.6 | 19.2 | 16693 |
| 1725576000 | 19.62 | 0.39 | 2.03 | 19.26 | 19.69 | 19.19 | 21889 |
| 1725489600 | 19.23 | -0.39 | -1.99 | 19.55 | 19.75 | 19.19 | 8440 |
| 1725403200 | 19.62 | 0.08 | 0.41 | 19.37 | 19.75 | 19.37 | 4452 |
| 1725057600 | 19.54 | -0.07 | -0.36 | 19.42 | 19.735 | 19.33 | 14966 |
| 1724971200 | 19.61 | -0.02 | -0.08 | 19.57 | 19.94 | 19.2865 | 10934 |
| 1724884800 | 19.6255 | -0 | -0.02 | 19.37 | 19.8 | 19.37 | 16220 |
| 1724798400 | 19.63 | 0.43 | 2.24 | 19 | 19.71 | 19 | 9562 |
| 1724712000 | 19.2 | -0.15 | -0.78 | 19.39 | 19.49 | 19.0648 | 9900 |
| 1724452800 | 19.35 | 0.4 | 2.11 | 19.075 | 19.7 | 19.05 | 13579 |
| 1724366400 | 18.95 | 0.15 | 0.80 | 18.99 | 19.0427 | 18.85 | 14128 |
| 1724280000 | 18.8 | -0.03 | -0.16 | 18.8 | 19.07 | 18.77 | 32593 |
| 1724193600 | 18.83 | -0.04 | -0.21 | 18.81 | 18.89 | 18.7827 | 11611 |
| 1724107200 | 18.87 | -0.03 | -0.16 | 18.98 | 18.98 | 18.71 | 17004 |
| 1723848000 | 18.9 | 0.23 | 1.23 | 18.75 | 19.11 | 18.65 | 17674 |
| 1723761600 | 18.67 | -0.48 | -2.51 | 19.05 | 19.2 | 18.5 | 47140 |
| 1723675200 | 19.15 | -0.19 | -0.98 | 19.34 | 19.34 | 18.88 | 40179 |
| 1723588800 | 19.34 | 0.05 | 0.26 | 19.28 | 19.45 | 19 | 32039 |
| 1723502400 | 19.29 | -0.74 | -3.69 | 19.5 | 19.85 | 17.67 | 48944 |
| 1723243200 | 20.03 | 0.51 | 2.61 | 19.6 | 20.26 | 19.53 | 29802 |
| 1723156800 | 19.52 | -0.19 | -0.96 | 19.5 | 19.8 | 19.5 | 16356 |
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
