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 | 0.74 | 3.76207422471 | 19.67 | 21.12 | 19.43 | 480334 | 20.50253843 | CS |
| 4 | -0.44 | -2.1103117506 | 20.85 | 21.75 | 18.9 | 346793 | 20.26894741 | CS |
| 12 | -2.87 | -12.3281786942 | 23.28 | 24.805 | 18.89 | 372446 | 21.78343421 | CS |
| 26 | -1.59 | -7.22727272727 | 22 | 24.805 | 18.89 | 475786 | 22.26432094 | CS |
| 52 | -1.59 | -7.22727272727 | 22 | 24.805 | 18.89 | 475786 | 22.26432094 | CS |
| 156 | -1.59 | -7.22727272727 | 22 | 24.805 | 18.89 | 475786 | 22.26432094 | CS |
| 260 | -1.59 | -7.22727272727 | 22 | 24.805 | 18.89 | 475786 | 22.26432094 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 20.76 | 0.23 | 1.12 | 20.54 | 21.1 | 20.54 | 503676 |
| 1731714000 | 20.53 | 0.16 | 0.79 | 20.45 | 20.65 | 20.03 | 490164 |
| 1731627600 | 20.37 | -0.23 | -1.12 | 20.61 | 20.61 | 20.24 | 685816 |
| 1731541200 | 20.6 | 0.35 | 1.73 | 20.42 | 21.07 | 20.32 | 382745 |
| 1731454800 | 20.25 | 0.58 | 2.95 | 19.67 | 20.3 | 19.43 | 350658 |
| 1731368400 | 19.67 | 0.04 | 0.20 | 19.63 | 19.89 | 19.35 | 289507 |
| 1731109200 | 19.63 | -0.42 | -2.09 | 20.41 | 20.41 | 19.62 | 312009 |
| 1731022800 | 20.05 | 0.42 | 2.14 | 19.42 | 20.12 | 18.9 | 492905 |
| 1730936400 | 19.63 | 0.04 | 0.20 | 20.04 | 20.135 | 19.39 | 884738 |
| 1730850000 | 19.59 | -0.63 | -3.12 | 20 | 20.22 | 19.49 | 245311 |
| 1730763600 | 20.22 | 0.14 | 0.70 | 19.95 | 20.31 | 19.81 | 207539 |
| 1730500800 | 20.08 | -0.19 | -0.94 | 20.79 | 21.75 | 19.13 | 375628 |
| 1730414400 | 20.27 | -0.52 | -2.50 | 20.42 | 20.61 | 19.88 | 636034 |
| 1730328000 | 20.79 | 0.56 | 2.77 | 20.07 | 20.91 | 20.02 | 206153 |
| 1730241600 | 20.23 | -0.58 | -2.79 | 20.61 | 20.93 | 20.16 | 173275 |
| 1730155200 | 20.81 | -0.1 | -0.48 | 20.96 | 21.28 | 20.74 | 152907 |
| 1729896000 | 20.91 | -0.23 | -1.09 | 21.17 | 21.34 | 20.84 | 110909 |
| 1729809600 | 21.14 | -0.32 | -1.49 | 21.46 | 21.5906 | 21.1 | 107852 |
| 1729723200 | 21.46 | 0.27 | 1.27 | 21 | 21.58 | 20.99 | 180830 |
| 1729636800 | 21.19 | 0.06 | 0.28 | 21.04 | 21.32 | 20.735 | 178052 |
| 1729550400 | 21.13 | -0.11 | -0.52 | 21.41 | 21.41 | 20.87 | 125274 |
| 1729291200 | 21.24 | 0.11 | 0.52 | 21.16 | 21.46 | 20.97 | 120671 |
| 1729204800 | 21.13 | -0.55 | -2.54 | 21.6 | 21.69 | 20.89 | 278985 |
| 1729118400 | 21.68 | 0.75 | 3.58 | 21.19 | 21.72 | 20.94 | 282492 |
| 1729032000 | 20.93 | -0.02 | -0.10 | 20.97 | 21.15 | 20.76 | 185491 |
| 1728945600 | 20.95 | 0.86 | 4.28 | 20.09 | 20.96 | 20.09 | 158730 |
| 1728686400 | 20.09 | 0.28 | 1.41 | 19.64 | 20.11 | 19.48 | 205156 |
| 1728600000 | 19.81 | 0.05 | 0.25 | 19.44 | 19.81 | 19.4 | 368504 |
| 1728513600 | 19.76 | -0.02 | -0.10 | 19.61 | 19.99 | 19.2313 | 213731 |
| 1728427200 | 19.78 | 0.31 | 1.59 | 19.45 | 19.9 | 18.89 | 227689 |
| 1728340800 | 19.47 | -1.5 | -7.15 | 20.64 | 20.74 | 19.46 | 441207 |
| 1728081600 | 20.97 | -0.11 | -0.52 | 21.3 | 21.3 | 20.85 | 206068 |
| 1727995200 | 21.08 | -0.41 | -1.91 | 21.49 | 21.59 | 20.84 | 218826 |
| 1727908800 | 21.49 | -0.25 | -1.15 | 21.63 | 21.65 | 21.265 | 262524 |
| 1727822400 | 21.74 | -0.62 | -2.77 | 22.18 | 22.41 | 21.63 | 384113 |
| 1727736000 | 22.36 | -0.06 | -0.27 | 22.38 | 22.46 | 21.795 | 357342 |
| 1727476800 | 22.42 | -0.26 | -1.15 | 22.66 | 22.9 | 22.02 | 307815 |
| 1727390400 | 22.68 | -0.32 | -1.39 | 23 | 23.555 | 22.55 | 307524 |
| 1727304000 | 23 | -0.16 | -0.69 | 23.16 | 23.48 | 22.83 | 269373 |
| 1727217600 | 23.16 | -0.08 | -0.34 | 23.22 | 23.315 | 22.53 | 376393 |
| 1727131200 | 23.24 | 0.38 | 1.66 | 22.84 | 23.41 | 22.18 | 375694 |
| 1726872000 | 22.86 | -0.01 | -0.04 | 22.83 | 23.1075 | 22.0335 | 5174349 |
| 1726785600 | 22.87 | -0.47 | -2.01 | 23.59 | 23.59 | 22.86 | 316795 |
| 1726699200 | 23.34 | 0.13 | 0.56 | 23.09 | 23.695 | 22.76 | 211134 |
| 1726612800 | 23.21 | -0.14 | -0.60 | 23.45 | 24.07 | 23.02 | 219069 |
| 1726526400 | 23.35 | 0.23 | 0.99 | 23.49 | 23.66 | 23.12 | 188984 |
| 1726267200 | 23.12 | 0.55 | 2.44 | 22.52 | 23.23 | 22.4896 | 190820 |
| 1726180800 | 22.57 | -0.5 | -2.17 | 23 | 23.17 | 22.21 | 217376 |
| 1726094400 | 23.07 | 0.22 | 0.96 | 22.62 | 23.28 | 22.29 | 122978 |
| 1726008000 | 22.85 | -0.26 | -1.13 | 23.15 | 23.33 | 22.13 | 224381 |
| 1725921600 | 23.11 | -1.16 | -4.78 | 24.57 | 24.77 | 22.78 | 358637 |
| 1725662400 | 24.27 | 0.28 | 1.17 | 23.96 | 24.65 | 23.945 | 247112 |
| 1725576000 | 23.99 | -0.05 | -0.21 | 24.07 | 24.5 | 23.89 | 277986 |
| 1725489600 | 24.04 | 0.18 | 0.75 | 23.58 | 24.34 | 23.58 | 199245 |
| 1725403200 | 23.86 | -0.59 | -2.41 | 24.28 | 24.805 | 23.52 | 201610 |
| 1725057600 | 24.45 | 0.74 | 3.12 | 23.98 | 24.72 | 23.75 | 341021 |
| 1724971200 | 23.71 | 0.56 | 2.42 | 23.35 | 23.8493 | 22.91 | 319955 |
| 1724884800 | 23.15 | 0.31 | 1.36 | 22.89 | 23.43 | 22.87 | 220058 |
| 1724798400 | 22.84 | -0.8 | -3.38 | 23.28 | 23.81 | 22.72 | 391251 |
| 1724712000 | 23.64 | 0.24 | 1.03 | 23.29 | 23.8 | 23 | 754340 |
| 1724452800 | 23.4 | 0.27 | 1.17 | 23.3 | 23.59 | 23.26 | 524367 |
| 1724366400 | 23.13 | -0.25 | -1.07 | 23.45 | 23.7 | 22.955 | 316056 |
| 1724280000 | 23.38 | 0.07 | 0.30 | 23.47 | 23.61 | 22.76 | 577330 |
| 1724193600 | 23.31 | -0.05 | -0.21 | 23.48 | 23.66 | 22.89 | 315167 |
| 1724107200 | 23.36 | -0.05 | -0.21 | 23.32 | 23.8099 | 23.18 | 394874 |
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
