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 | -2.01 | -7.71297006907 | 26.06 | 26.72 | 23.26 | 436259 | 24.51815555 | CS |
| 4 | 1.36 | 5.993829881 | 22.69 | 26.77 | 20.76 | 542257 | 23.93414049 | CS |
| 12 | 0.48 | 2.03648705982 | 23.57 | 26.77 | 20.54 | 458403 | 23.41472792 | CS |
| 26 | -11.64 | -32.6141776408 | 35.69 | 38.59 | 20.54 | 542743 | 27.94762872 | CS |
| 52 | -12.2 | -33.6551724138 | 36.25 | 44.38 | 20.54 | 490866 | 29.569523 | CS |
| 156 | 13.15 | 120.642201835 | 10.9 | 44.38 | 8.17 | 361741 | 27.10507111 | CS |
| 260 | 13.15 | 120.642201835 | 10.9 | 44.38 | 8.17 | 361741 | 27.10507111 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 24.02 | -0.21 | -0.87 | 24.5 | 24.5 | 23.415 | 367316 |
| 1741992000 | 24.23 | 0.83 | 3.55 | 23.87 | 24.34 | 23.61 | 326795 |
| 1741905600 | 23.4 | -0.98 | -4.02 | 24.6 | 24.6 | 23.26 | 419040 |
| 1741819200 | 24.38 | -1.7 | -6.52 | 26.67 | 26.67 | 24.335 | 542481 |
| 1741732800 | 26.08 | 0.14 | 0.54 | 26.06 | 26.72 | 25.57 | 525529 |
| 1741646400 | 25.94 | 0.57 | 2.25 | 25.46 | 26.77 | 25.21 | 676580 |
| 1741390800 | 25.37 | 0.44 | 1.76 | 24.84 | 25.65 | 24.41 | 526428 |
| 1741304400 | 24.93 | 0.53 | 2.17 | 24 | 25.23 | 24 | 594380 |
| 1741218000 | 24.4 | 0.67 | 2.82 | 23.73 | 24.54 | 23.675 | 428841 |
| 1741131600 | 23.73 | 0.89 | 3.90 | 22.44 | 24.25 | 22.16 | 612414 |
| 1741045200 | 22.84 | -1.07 | -4.48 | 24.43 | 24.43 | 22.7 | 495409 |
| 1740786000 | 23.91 | 0.42 | 1.79 | 23.13 | 24.215 | 23.13 | 556582 |
| 1740699600 | 23.49 | -0.48 | -2.00 | 24.19 | 24.66 | 23.33 | 454314 |
| 1740613200 | 23.97 | -0.79 | -3.19 | 25.37 | 25.86 | 23.685 | 767702 |
| 1740526800 | 24.76 | 3.76 | 17.90 | 22.47 | 26.08 | 22.47 | 1577154 |
| 1740440400 | 21 | -0.31 | -1.45 | 21.35 | 21.62 | 20.76 | 411417 |
| 1740181200 | 21.31 | -0.7 | -3.18 | 22.43 | 22.72 | 20.9678 | 458518 |
| 1740094800 | 22.01 | 0.03 | 0.14 | 21.89 | 22.3 | 21.5 | 398419 |
| 1740008400 | 21.98 | -0.04 | -0.18 | 21.36 | 22.185 | 21.2783 | 413314 |
| 1739922000 | 22.02 | -0.48 | -2.13 | 22.69 | 22.69 | 21.4608 | 319548 |
| 1739576400 | 22.5 | 0.42 | 1.90 | 22.51 | 23 | 22.11 | 288082 |
| 1739490000 | 22.08 | 1.12 | 5.34 | 20.99 | 22.3565 | 20.99 | 346589 |
| 1739403600 | 20.96 | -0.82 | -3.76 | 20.88 | 21.1269 | 20.54 | 416382 |
| 1739317200 | 21.78 | 0.15 | 0.69 | 21.06 | 21.98 | 21.06 | 238950 |
| 1739230800 | 21.63 | 0.49 | 2.32 | 21.48 | 21.64 | 21.1 | 372221 |
| 1738971600 | 21.14 | -1.3 | -5.79 | 22.45 | 22.6949 | 21.02 | 379626 |
| 1738885200 | 22.44 | -0.16 | -0.71 | 22.68 | 23.03 | 22.39 | 346143 |
| 1738798800 | 22.6 | 0.25 | 1.12 | 22.36 | 23 | 21.9 | 357221 |
| 1738712400 | 22.35 | 0.44 | 2.01 | 21.93 | 22.56 | 21.72 | 495172 |
| 1738626000 | 21.91 | -1.16 | -5.03 | 21.94 | 22.48 | 21.53 | 410988 |
| 1738366800 | 23.07 | -1.06 | -4.39 | 24.24 | 24.24 | 22.77 | 505225 |
| 1738280400 | 24.13 | 0.8 | 3.43 | 23.53 | 24.595 | 23.4 | 357108 |
| 1738194000 | 23.33 | -0.77 | -3.20 | 24.09 | 24.25 | 23.18 | 483744 |
| 1738107600 | 24.1 | -0.99 | -3.95 | 25.28 | 25.28 | 24.02 | 304048 |
| 1738021200 | 25.09 | 0.61 | 2.49 | 23.84 | 25.42 | 23.84 | 367187 |
| 1737762000 | 24.48 | -0.08 | -0.33 | 24.41 | 24.7999 | 24.2067 | 282474 |
| 1737675600 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 0 |
| 1737589200 | 24.56 | 0.33 | 1.36 | 24.2 | 24.58 | 23.96 | 248879 |
| 1737502800 | 24.23 | 0.1 | 0.41 | 24.6 | 25 | 24.18 | 438928 |
| 1737157200 | 24.13 | 0.02 | 0.08 | 24.68 | 24.8794 | 23.91 | 308590 |
| 1737070800 | 24.11 | 0.01 | 0.04 | 24.05 | 24.28 | 23.34 | 309791 |
| 1736984400 | 24.1 | 0.54 | 2.29 | 25.33 | 25.54 | 24.04 | 496080 |
| 1736898000 | 23.56 | 1.49 | 6.75 | 22.82 | 23.57 | 22.34 | 555677 |
| 1736811600 | 22.07 | 0.44 | 2.03 | 21.49 | 22.155 | 21.42 | 341283 |
| 1736552400 | 21.63 | -0.64 | -2.87 | 21.54 | 21.99 | 21.43 | 457324 |
| 1736379600 | 22.27 | -0.37 | -1.63 | 22.26 | 22.389 | 21.65 | 655005 |
| 1736293200 | 22.64 | -0.23 | -1.01 | 22.9 | 23.27 | 22.35 | 514209 |
| 1736206800 | 22.87 | -0.31 | -1.34 | 23.63 | 24.1399 | 22.835 | 384399 |
| 1735947600 | 23.18 | 0.25 | 1.09 | 23.23 | 23.53 | 22.77 | 531081 |
| 1735861200 | 22.93 | -0.34 | -1.46 | 23.66 | 24.125 | 22.71 | 579203 |
| 1735688400 | 23.27 | 0.43 | 1.88 | 23.18 | 23.6671 | 22.91 | 627342 |
| 1735602000 | 22.84 | -0.35 | -1.51 | 23.03 | 23.03 | 22.18 | 461819 |
| 1735342800 | 23.19 | -0.89 | -3.70 | 24.2 | 24.2 | 23.05 | 377737 |
| 1735256400 | 24.08 | 0.13 | 0.54 | 23.51 | 24.19 | 23.2764 | 489855 |
| 1735077840 | 23.95 | 0.05 | 0.21 | 23.57 | 24.02 | 23.455 | 288342 |
| 1734997200 | 23.9 | -0.07 | -0.29 | 24.25 | 24.25 | 22.95 | 838022 |
| 1734738000 | 23.97 | 0.27 | 1.14 | 23.47 | 24.56 | 23.14 | 2796423 |
| 1734651600 | 23.7 | -1.68 | -6.62 | 25 | 25.86 | 22.9515 | 1624389 |
| 1734565200 | 25.38 | -1.78 | -6.55 | 27.27 | 27.6 | 25.09 | 1379168 |
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
