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 | -1.1 | -5.06912442396 | 21.7 | 21.84 | 20.59 | 1017786 | 21.33287161 | CS |
| 4 | -1.36 | -6.19307832423 | 21.96 | 23.03 | 20.59 | 913190 | 21.97216694 | CS |
| 12 | 0.14 | 0.684261974585 | 20.46 | 24.83 | 19.15 | 1138293 | 21.24252508 | CS |
| 26 | 2.32 | 12.6914660832 | 18.28 | 24.83 | 17.84 | 1321679 | 20.32027121 | CS |
| 52 | -4.03 | -16.3621599675 | 24.63 | 24.83 | 14.785 | 2036365 | 20.17051929 | CS |
| 156 | -9.47 | -31.493182574 | 30.07 | 39.65 | 14.785 | 2195236 | 24.49304911 | CS |
| 260 | -17.55 | -46.002621232 | 38.15 | 44.18 | 7.9 | 2592008 | 24.47441007 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 20.6 | -0.89 | -4.14 | 21.39 | 21.595 | 20.36 | 4258840 |
| 1734651600 | 21.49 | 0.66 | 3.17 | 21.11 | 21.84 | 21.11 | 1053394 |
| 1734565200 | 20.83 | -0.47 | -2.21 | 21.39 | 21.71 | 20.64 | 884707 |
| 1734478800 | 21.3 | -0.17 | -0.79 | 21.47 | 21.6 | 21.05 | 799431 |
| 1734392400 | 21.47 | 0.01 | 0.05 | 21.28 | 21.61 | 21.13 | 672482 |
| 1734133200 | 21.46 | -0.26 | -1.20 | 21.7 | 21.84 | 21.26 | 1678918 |
| 1734046800 | 21.72 | 0.16 | 0.74 | 21.41 | 22.02 | 21.2401 | 1101009 |
| 1733960400 | 21.56 | -0.29 | -1.33 | 21.96 | 22.06 | 21.23 | 789097 |
| 1733874000 | 21.85 | -0.43 | -1.93 | 22.24 | 22.24 | 21.61 | 984204 |
| 1733787600 | 22.28 | 0.09 | 0.41 | 22.34 | 22.9 | 22.15 | 914451 |
| 1733528400 | 22.19 | 0.18 | 0.82 | 22.18 | 22.33 | 21.93 | 713327 |
| 1733442000 | 22.01 | -0.49 | -2.18 | 22.59 | 22.6499 | 21.9457 | 610114 |
| 1733355600 | 22.5 | 0.34 | 1.53 | 22.4 | 22.56 | 22.18 | 579462 |
| 1733269200 | 22.16 | -0.35 | -1.55 | 22.5 | 22.5 | 21.97 | 578217 |
| 1733182800 | 22.51 | 0.01 | 0.04 | 22.4 | 22.72 | 22.2301 | 864005 |
| 1732917840 | 22.5 | 0.12 | 0.54 | 22.43 | 22.63 | 22.235 | 502865 |
| 1732750800 | 22.38 | -0.15 | -0.67 | 22.55 | 22.85 | 22.315 | 692188 |
| 1732664400 | 22.53 | -0.07 | -0.31 | 22.6 | 22.775 | 22.4 | 846806 |
| 1732578000 | 22.6 | 0.3 | 1.35 | 22.68 | 23.03 | 22.43 | 2018500 |
| 1732318800 | 22.3 | 0.48 | 2.20 | 21.96 | 22.545 | 21.85 | 1067425 |
| 1732232400 | 21.82 | 0.65 | 3.07 | 21.36 | 21.895 | 21.0143 | 886449 |
| 1732146000 | 21.17 | 1.58 | 8.07 | 19.58 | 21.24 | 19.5289 | 1620096 |
| 1732059600 | 19.59 | -0.1 | -0.51 | 19.31 | 19.6 | 19.15 | 1155509 |
| 1731973200 | 19.69 | -1.12 | -5.38 | 20.7 | 20.835 | 19.61 | 1276213 |
| 1731714000 | 20.81 | -0.87 | -4.01 | 21.46 | 21.81 | 20.75 | 844706 |
| 1731627600 | 21.68 | -0.73 | -3.26 | 22.44 | 22.49 | 21.68 | 1473576 |
| 1731541200 | 22.41 | -0.42 | -1.84 | 22.78 | 22.89 | 22.39 | 1126492 |
| 1731454800 | 22.83 | 0.06 | 0.26 | 22.82 | 23.18 | 22.59 | 2185562 |
| 1731368400 | 22.77 | 1.11 | 5.12 | 22.46 | 23.045 | 22.0938 | 2324161 |
| 1731109200 | 21.66 | -0.92 | -4.07 | 23.71 | 24.83 | 21.53 | 5980240 |
| 1731022800 | 22.58 | 1.15 | 5.37 | 21.44 | 22.6 | 21.25 | 2065088 |
| 1730936400 | 21.43 | 0.66 | 3.18 | 21.08 | 21.98 | 21.04 | 918069 |
| 1730850000 | 20.77 | 0.27 | 1.32 | 20.2 | 20.86 | 20.2 | 866389 |
| 1730763600 | 20.5 | 0.48 | 2.40 | 19.95 | 20.52 | 19.92 | 775938 |
| 1730500800 | 20.02 | 0.16 | 0.81 | 19.95 | 20.33 | 19.77 | 994069 |
| 1730414400 | 19.86 | -0.92 | -4.43 | 20.8 | 20.99 | 19.85 | 1002069 |
| 1730328000 | 20.78 | -0.14 | -0.67 | 20.85 | 21.24 | 20.7128 | 602949 |
| 1730241600 | 20.92 | 0.65 | 3.21 | 20.19 | 21.08 | 20.155 | 980417 |
| 1730155200 | 20.27 | 0.4 | 2.01 | 19.95 | 20.39 | 19.95 | 774664 |
| 1729896000 | 19.87 | -0.07 | -0.35 | 20 | 20.12 | 19.66 | 764115 |
| 1729809600 | 19.94 | -0.13 | -0.65 | 20.08 | 20.18 | 19.93 | 656672 |
| 1729723200 | 20.07 | -0.39 | -1.91 | 20.38 | 20.55 | 19.87 | 570738 |
| 1729636800 | 20.46 | -0.25 | -1.21 | 20.62 | 20.77 | 20.425 | 688482 |
| 1729550400 | 20.71 | -0.34 | -1.62 | 20.99 | 21.225 | 20.65 | 819895 |
| 1729291200 | 21.05 | -0.21 | -0.99 | 21.35 | 21.35 | 21.04 | 1161883 |
| 1729204800 | 21.26 | 0.26 | 1.24 | 20.86 | 21.35 | 20.63 | 706355 |
| 1729118400 | 21 | 0.63 | 3.09 | 20.51 | 21.09 | 20.485 | 1021949 |
| 1729032000 | 20.37 | 0.26 | 1.29 | 20.25 | 20.77 | 20.2301 | 1952605 |
| 1728945600 | 20.11 | 0.09 | 0.45 | 20.04 | 20.3 | 19.83 | 1622434 |
| 1728686400 | 20.02 | 0.11 | 0.55 | 19.98 | 20.315 | 19.89 | 1605603 |
| 1728600000 | 19.91 | -0.35 | -1.73 | 20.15 | 20.18 | 19.72 | 1916651 |
| 1728513600 | 20.26 | -0.21 | -1.03 | 20.52 | 20.58 | 20.16 | 644302 |
| 1728427200 | 20.47 | -0.06 | -0.29 | 20.61 | 20.88 | 20.2806 | 938681 |
| 1728340800 | 20.53 | -0.31 | -1.49 | 20.76 | 20.805 | 20.52 | 994185 |
| 1728081600 | 20.84 | 0.04 | 0.19 | 21.05 | 21.19 | 20.7 | 453232 |
| 1727995200 | 20.8 | 0.61 | 3.02 | 20.09 | 20.94 | 20.0631 | 900025 |
| 1727908800 | 20.19 | 0.12 | 0.60 | 20.11 | 20.455 | 20.03 | 932784 |
| 1727822400 | 20.07 | -0.68 | -3.28 | 20.65 | 20.72 | 19.88 | 1125986 |
| 1727736000 | 20.75 | 0.03 | 0.14 | 20.63 | 20.75 | 20.395 | 1246876 |
| 1727476800 | 20.72 | 0.41 | 2.02 | 20.46 | 20.74 | 20.3 | 1232581 |
| 1727390400 | 20.31 | 0.44 | 2.21 | 20.08 | 20.48 | 20.025 | 1740691 |
| 1727304000 | 19.87 | -0.36 | -1.78 | 20.21 | 20.245 | 19.68 | 1677991 |
| 1727217600 | 20.23 | -0.75 | -3.57 | 21.02 | 21.115 | 20.23 | 870821 |
| 1727131200 | 20.98 | -0.36 | -1.69 | 21.5 | 21.5 | 20.84 | 1463636 |
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
