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 | 0.125 | 0.519210799585 | 24.075 | 25.21 | 23.8665 | 25560 | 24.08318466 | CS |
| 4 | -0.62 | -2.49798549557 | 24.82 | 25.21 | 23.73 | 43402 | 24.49750447 | CS |
| 12 | -0.8897 | -3.54607667688 | 25.0897 | 25.46 | 23.73 | 29410 | 24.7419072 | CS |
| 26 | -0.61 | -2.4586860137 | 24.81 | 25.47 | 23.73 | 27055 | 24.93202267 | CS |
| 52 | 0.37 | 1.55266470835 | 23.83 | 25.5 | 23.4 | 28934 | 24.69650558 | CS |
| 156 | -2.28 | -8.61027190332 | 26.48 | 27.3 | 21.809 | 33952 | 24.69695486 | CS |
| 260 | -2.98 | -10.9639440765 | 27.18 | 28.84 | 21.5 | 41957 | 25.92123009 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 23.97 | -0.11 | -0.46 | 24.17 | 24.1781 | 23.95 | 21943 |
| 1735077840 | 24.08 | -0.03 | -0.12 | 24.18 | 24.18 | 23.8665 | 21393 |
| 1734997200 | 24.11 | -0.03 | -0.12 | 25.21 | 25.21 | 24.0796 | 26497 |
| 1734738000 | 24.14 | 0.14 | 0.58 | 24.03 | 24.232 | 24.03 | 32676 |
| 1734651600 | 24 | -0.02 | -0.08 | 24.02 | 24.04 | 23.73 | 44909 |
| 1734565200 | 24.02 | -0.29 | -1.19 | 24.3 | 24.42 | 24.02 | 43948 |
| 1734478800 | 24.31 | 0.13 | 0.54 | 24.18 | 24.43 | 23.7 | 37626 |
| 1734392400 | 24.18 | -0.04 | -0.17 | 23.77 | 24.3599 | 23.77 | 41541 |
| 1734133200 | 24.22 | -0.4 | -1.62 | 24.33 | 24.38 | 24.14 | 43860 |
| 1734046800 | 24.62 | -0.13 | -0.53 | 24.7 | 24.7306 | 24.62 | 37235 |
| 1733960400 | 24.75 | -0.03 | -0.12 | 24.81 | 24.95 | 24.71 | 35703 |
| 1733874000 | 24.78 | 0.04 | 0.16 | 24.69 | 24.82 | 24.69 | 25474 |
| 1733787600 | 24.74 | -0.02 | -0.08 | 24.76 | 24.818 | 24.7 | 18105 |
| 1733528400 | 24.76 | -0.01 | -0.04 | 24.79 | 24.8886 | 24.72 | 24987 |
| 1733442000 | 24.77 | 0 | 0.00 | 24.77 | 24.84 | 24.68 | 26226 |
| 1733355600 | 24.77 | 0.09 | 0.36 | 24.69 | 24.77 | 24.62 | 33804 |
| 1733269200 | 24.68 | -0.05 | -0.20 | 24.74 | 24.829 | 24.63 | 38027 |
| 1733182800 | 24.73 | 0.03 | 0.12 | 24.76 | 24.828 | 24.7 | 111898 |
| 1732917840 | 24.7 | -0.12 | -0.48 | 24.98 | 24.98 | 24.67 | 180602 |
| 1732750800 | 24.82 | 0.11 | 0.45 | 24.83 | 24.95 | 24.7201 | 17271 |
| 1732664400 | 24.71 | -0.22 | -0.88 | 24.86 | 24.94 | 24.6505 | 25157 |
| 1732578000 | 24.93 | 0.09 | 0.36 | 24.93 | 24.99 | 24.84 | 23337 |
| 1732318800 | 24.84 | 0.14 | 0.57 | 24.78 | 24.9099 | 24.6511 | 17641 |
| 1732232400 | 24.7 | 0.12 | 0.49 | 24.65 | 24.78 | 24.62 | 41620 |
| 1732146000 | 24.58 | -0.09 | -0.36 | 24.64 | 24.685 | 24.5 | 27941 |
| 1732059600 | 24.67 | -0.12 | -0.48 | 24.8 | 24.85 | 24.64 | 49062 |
| 1731973200 | 24.79 | -0.02 | -0.08 | 24.82 | 24.9184 | 24.77 | 26331 |
| 1731714000 | 24.81 | -0.02 | -0.08 | 24.81 | 25 | 24.751 | 35412 |
| 1731627600 | 24.83 | -0.02 | -0.08 | 24.88 | 25.0061 | 24.81 | 15982 |
| 1731541200 | 24.85 | -0.08 | -0.32 | 25 | 25 | 24.84 | 35143 |
| 1731454800 | 24.93 | -0.08 | -0.32 | 25 | 25.08 | 24.91 | 35340 |
| 1731368400 | 25.01 | -0.15 | -0.60 | 25.25 | 25.25 | 24.98 | 10778 |
| 1731109200 | 25.16 | 0.06 | 0.24 | 25.15 | 25.2193 | 25.09 | 12378 |
| 1731022800 | 25.1 | 0.03 | 0.12 | 25.07 | 25.155 | 25.02 | 19586 |
| 1730936400 | 25.07 | -0.15 | -0.58 | 25.07 | 25.1 | 25 | 19797 |
| 1730850000 | 25.2175 | 0.23 | 0.91 | 24.97 | 25.25 | 24.9501 | 22259 |
| 1730763600 | 24.99 | 0.17 | 0.68 | 24.87 | 25.14 | 24.87 | 25543 |
| 1730500800 | 24.82 | -0.15 | -0.60 | 25.02 | 25.025 | 24.8 | 19113 |
| 1730414400 | 24.97 | -0.17 | -0.68 | 25.05 | 25.22 | 24.97 | 63569 |
| 1730328000 | 25.14 | 0.07 | 0.28 | 25.13 | 25.2 | 25.014 | 11038 |
| 1730241600 | 25.07 | 0.02 | 0.08 | 25 | 25.0721 | 24.95 | 20588 |
| 1730155200 | 25.05 | 0.07 | 0.28 | 25 | 25.1191 | 24.98 | 24738 |
| 1729896000 | 24.98 | -0.04 | -0.16 | 25.08 | 25.15 | 24.95 | 16116 |
| 1729809600 | 25.02 | 0.04 | 0.16 | 24.98 | 25.05 | 24.98 | 17083 |
| 1729723200 | 24.98 | -0.09 | -0.36 | 25.04 | 25.05 | 24.75 | 19452 |
| 1729636800 | 25.07 | 0.04 | 0.16 | 25.03 | 25.1386 | 24.9 | 31680 |
| 1729550400 | 25.03 | -0.23 | -0.91 | 25.29 | 25.29 | 25.01 | 15592 |
| 1729291200 | 25.26 | -0.04 | -0.16 | 25.36 | 25.36 | 25.25 | 9963 |
| 1729204800 | 25.3 | -0.16 | -0.63 | 25.32 | 25.4 | 25.25 | 17081 |
| 1729118400 | 25.46 | 0.16 | 0.63 | 25.3 | 25.46 | 25.25 | 11751 |
| 1729032000 | 25.3001 | 0.03 | 0.12 | 25.3 | 25.41 | 25.192 | 24317 |
| 1728945600 | 25.27 | -0.04 | -0.16 | 25.23 | 25.27 | 25.08 | 7974 |
| 1728686400 | 25.31 | 0.16 | 0.64 | 25.15 | 25.31 | 25.0729 | 12518 |
| 1728600000 | 25.149 | -0.1 | -0.40 | 25.16 | 25.2288 | 25.06 | 12680 |
| 1728513600 | 25.25 | 0.13 | 0.52 | 25.06 | 25.25 | 25.02 | 31057 |
| 1728427200 | 25.12 | 0.14 | 0.56 | 24.99 | 25.13 | 24.9615 | 23805 |
| 1728340800 | 24.98 | -0.06 | -0.24 | 25.03 | 25.03 | 24.92 | 22740 |
| 1728081600 | 25.04 | -0.06 | -0.24 | 25.01 | 25.1 | 24.94 | 26130 |
| 1727995200 | 25.1 | 0.06 | 0.24 | 25 | 25.11 | 25 | 17470 |
| 1727908800 | 25.04 | 0.01 | 0.04 | 24.96 | 25.06 | 24.91 | 57083 |
| 1727822400 | 25.03 | 0.18 | 0.72 | 24.95 | 25.04 | 24.85 | 42054 |
| 1727736000 | 24.85 | -0.21 | -0.84 | 25.07 | 25.07 | 24.78 | 92216 |
| 1727476800 | 25.06 | -0.11 | -0.42 | 25.16 | 25.25 | 25.03 | 18030 |
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
