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 | -0.57 | -2.34375 | 24.32 | 24.68 | 22.28 | 593825 | 23.58394838 | CS |
| 4 | 0.2246 | 0.954712778529 | 23.5254 | 24.72 | 22.28 | 504348 | 23.95050148 | CS |
| 12 | 2.02 | 9.2959042798 | 21.73 | 25.53 | 21.4 | 481836 | 23.54007648 | CS |
| 26 | 7.48 | 45.9741856177 | 16.27 | 25.53 | 16.2 | 542645 | 20.26697079 | CS |
| 52 | 4.13 | 21.0499490316 | 19.62 | 25.53 | 15.95 | 588981 | 19.65996197 | CS |
| 156 | -1.24 | -4.96198479392 | 24.99 | 27.97 | 15.23 | 380814 | 20.73092723 | CS |
| 260 | -6.57 | -21.6688654354 | 30.32 | 34.19 | 5.5 | 396804 | 21.25399953 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 23.75 | 0.05 | 0.21 | 23.71 | 23.82 | 23.46 | 282413 |
| 1738798800 | 23.7 | 0.41 | 1.76 | 23.46 | 23.75 | 23.27 | 485403 |
| 1738712400 | 23.29 | 0.2 | 0.87 | 23.28 | 23.56 | 23.21 | 485130 |
| 1738626000 | 23.09 | -0.51 | -2.16 | 23.2 | 23.39 | 22.28 | 688874 |
| 1738366800 | 23.6 | -0.79 | -3.24 | 24.4 | 24.4 | 23.515 | 832390 |
| 1738280400 | 24.39 | 0.15 | 0.62 | 24.32 | 24.68 | 24.17 | 496933 |
| 1738194000 | 24.24 | -0.1 | -0.41 | 24.4 | 24.4 | 24.06 | 334645 |
| 1738107600 | 24.34 | 0.05 | 0.21 | 24.29 | 24.365 | 23.94 | 459649 |
| 1738021200 | 24.29 | -0.02 | -0.08 | 24.17 | 24.3 | 24.03 | 1006115 |
| 1737762000 | 24.31 | 0.12 | 0.50 | 24.36 | 24.42 | 24.14 | 300306 |
| 1737675600 | 24.19 | 0 | 0.00 | 24.19 | 24.19 | 24.19 | 0 |
| 1737589200 | 24.19 | -0.48 | -1.95 | 24.36 | 24.49 | 23.64 | 515386 |
| 1737502800 | 24.67 | 0.51 | 2.11 | 24.25 | 24.72 | 23.28 | 474479 |
| 1737157200 | 24.16 | 0.1 | 0.42 | 24.17 | 24.35 | 23.94 | 241308 |
| 1737070800 | 24.06 | -0.01 | -0.04 | 24.02 | 24.17 | 23.58 | 615678 |
| 1736984400 | 24.07 | 0.5 | 2.12 | 23.81 | 24.3 | 22.77 | 735214 |
| 1736898000 | 23.57 | 0.04 | 0.17 | 23.54 | 23.79 | 23.43 | 289684 |
| 1736811600 | 23.53 | -0.2 | -0.84 | 23.55 | 23.8116 | 23.41 | 274658 |
| 1736552400 | 23.73 | 0.09 | 0.38 | 23.68 | 23.85 | 23.33 | 397677 |
| 1736379600 | 23.64 | -0.08 | -0.34 | 23.6 | 23.69 | 23.405 | 636663 |
| 1736293200 | 23.72 | 0.01 | 0.04 | 23.78 | 23.97 | 23.66 | 339649 |
| 1736206800 | 23.71 | -0.62 | -2.55 | 24.25 | 24.35 | 23.65 | 394784 |
| 1735947600 | 24.33 | -0.04 | -0.16 | 24.55 | 24.55 | 24.3088 | 173762 |
| 1735861200 | 24.37 | -1.01 | -3.98 | 25.36 | 25.45 | 24.09 | 515826 |
| 1735688400 | 25.38 | 0.06 | 0.24 | 25.3 | 25.5 | 25.16 | 326383 |
| 1735602000 | 25.32 | 0 | 0.00 | 25.17 | 25.53 | 24.948 | 463372 |
| 1735342800 | 25.32 | 0.32 | 1.28 | 24.96 | 25.335 | 24.9 | 319719 |
| 1735256400 | 25 | 0.19 | 0.77 | 24.83 | 25.02 | 24.69 | 176885 |
| 1735077840 | 24.81 | 0.26 | 1.06 | 24.43 | 24.855 | 24.43 | 186748 |
| 1734997200 | 24.55 | 0.78 | 3.28 | 23.85 | 24.6 | 23.7 | 360011 |
| 1734738000 | 23.77 | 0.95 | 4.16 | 22.79 | 24.02 | 22.75 | 647602 |
| 1734651600 | 22.82 | 0.12 | 0.53 | 22.89 | 23.075 | 22.7 | 299661 |
| 1734565200 | 22.7 | -0.9 | -3.81 | 23.48 | 23.8 | 22.6 | 636948 |
| 1734478800 | 23.6 | 0.05 | 0.21 | 23.34 | 23.85 | 23.34 | 379687 |
| 1734392400 | 23.55 | 0.27 | 1.16 | 23.14 | 23.59 | 23.13 | 259556 |
| 1734133200 | 23.28 | -0.17 | -0.72 | 23.37 | 23.49 | 23.2 | 197470 |
| 1734046800 | 23.45 | -0.08 | -0.34 | 23.54 | 23.62 | 23.36 | 426803 |
| 1733960400 | 23.53 | 0.2 | 0.86 | 23.54 | 23.65 | 23.35 | 334697 |
| 1733874000 | 23.33 | 0.07 | 0.30 | 23.28 | 23.47 | 23.1872 | 450491 |
| 1733787600 | 23.26 | -0.25 | -1.06 | 23.51 | 23.73 | 23.255 | 553580 |
| 1733528400 | 23.51 | 0.06 | 0.26 | 23.07 | 23.63 | 23.07 | 387738 |
| 1733442000 | 23.45 | 0.15 | 0.64 | 23.38 | 23.51 | 23.225 | 454546 |
| 1733355600 | 23.3 | -0.33 | -1.40 | 23.41 | 23.64 | 23.24 | 560782 |
| 1733269200 | 23.63 | 0.04 | 0.17 | 23.55 | 23.745 | 23.385 | 250022 |
| 1733182800 | 23.59 | 0.12 | 0.51 | 23.62 | 24.02 | 23.28 | 590693 |
| 1732917840 | 23.47 | 0.14 | 0.60 | 23.41 | 23.54 | 23.17 | 420825 |
| 1732750800 | 23.33 | 0.26 | 1.13 | 23 | 23.39 | 22.98 | 587616 |
| 1732664400 | 23.07 | -0.23 | -0.99 | 23.08 | 23.13 | 22.9 | 640534 |
| 1732578000 | 23.3 | 0.4 | 1.75 | 22.95 | 23.35 | 22.86 | 669680 |
| 1732318800 | 22.9 | -0.41 | -1.76 | 23.4 | 23.4 | 22.47 | 769307 |
| 1732232400 | 23.31 | 0.62 | 2.73 | 22.79 | 23.46 | 22.62 | 701786 |
| 1732146000 | 22.69 | 0.22 | 0.98 | 22.52 | 22.825 | 22.3306 | 379317 |
| 1732059600 | 22.47 | 0.21 | 0.94 | 22.16 | 22.53 | 22.0719 | 713508 |
| 1731973200 | 22.26 | 0.51 | 2.34 | 21.78 | 22.34 | 21.725 | 548823 |
| 1731714000 | 21.75 | -0.24 | -1.09 | 21.89 | 21.98 | 21.4 | 758110 |
| 1731627600 | 21.99 | 0.46 | 2.14 | 21.51 | 22.11 | 21.47 | 1097555 |
| 1731541200 | 21.53 | 2.2 | 11.38 | 21.11 | 22.01 | 20.47 | 2118129 |
| 1731454800 | 19.33 | 0.08 | 0.42 | 19.16 | 19.35 | 18.985 | 462338 |
| 1731368400 | 19.25 | 0.38 | 2.01 | 19.04 | 19.46 | 19.04 | 525858 |
| 1731109200 | 18.87 | 0.02 | 0.11 | 18.79 | 18.935 | 18.67 | 454701 |
| 1731022800 | 18.85 | -0.03 | -0.16 | 19 | 19.44 | 18.79 | 309073 |
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
