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 | -0.91 | -3.83642495784 | 23.72 | 24.07 | 22.43 | 446746 | 22.87083234 | DR |
| 4 | 0.77 | 3.49364791289 | 22.04 | 24.29 | 21.83 | 264221 | 23.04273366 | DR |
| 12 | 1.54 | 7.24024447579 | 21.27 | 24.29 | 18.94 | 268219 | 21.43660492 | DR |
| 26 | 3.35 | 17.2147995889 | 19.46 | 24.29 | 17.93 | 300090 | 20.36905093 | DR |
| 52 | 1.96 | 9.40047961631 | 20.85 | 24.29 | 17.93 | 350057 | 20.28480427 | DR |
| 156 | -7.51 | -24.7691292876 | 30.32 | 35.04 | 12.785 | 604089 | 20.89592168 | DR |
| 260 | -13.23 | -36.7092119867 | 36.04 | 46.55 | 12.785 | 491991 | 25.37726588 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 22.81 | 0.33 | 1.47 | 22.62 | 22.89 | 22.45 | 407799 |
| 1734651600 | 22.48 | -0.56 | -2.43 | 23.2 | 23.2 | 22.43 | 1401676 |
| 1734565200 | 23.04 | -0.62 | -2.62 | 23.57 | 23.63 | 22.98 | 234063 |
| 1734478800 | 23.66 | -0.15 | -0.63 | 23.92 | 23.94 | 23.54 | 312630 |
| 1734392400 | 23.81 | 0.16 | 0.68 | 23.7 | 24.07 | 23.62 | 202293 |
| 1734133200 | 23.65 | -0.04 | -0.17 | 23.74 | 23.74 | 23.58 | 122275 |
| 1734046800 | 23.69 | -0.18 | -0.75 | 23.84 | 23.93 | 23.6 | 148730 |
| 1733960400 | 23.87 | -0.03 | -0.13 | 23.9 | 23.94 | 23.73 | 204103 |
| 1733874000 | 23.9 | -0.09 | -0.38 | 24.02 | 24.05 | 23.84 | 131688 |
| 1733787600 | 23.99 | -0.07 | -0.29 | 24.13 | 24.21 | 23.98 | 145590 |
| 1733528400 | 24.06 | -0.12 | -0.50 | 24.31 | 24.31 | 24 | 208493 |
| 1733442000 | 24.18 | 0.68 | 2.89 | 24.24 | 24.28 | 24.09 | 194542 |
| 1733355600 | 23.5 | 0.17 | 0.73 | 23.53 | 23.73 | 23.37 | 278992 |
| 1733269200 | 23.33 | 0.55 | 2.41 | 23.41 | 23.45 | 23.195 | 257860 |
| 1733182800 | 22.78 | 0.76 | 3.45 | 22.55 | 22.83 | 22.43 | 460096 |
| 1732917840 | 22.02 | -0.46 | -2.05 | 21.85 | 22.06 | 21.83 | 136832 |
| 1732750800 | 22.48 | 0.37 | 1.67 | 22.43 | 22.56 | 22.38 | 146767 |
| 1732664400 | 22.11 | -0.45 | -1.99 | 22.22 | 22.23 | 21.9 | 200570 |
| 1732578000 | 22.56 | 0.4 | 1.81 | 22.5 | 22.66 | 22.48 | 160671 |
| 1732318800 | 22.16 | 0.18 | 0.82 | 21.98 | 22.225 | 21.98 | 185698 |
| 1732232400 | 21.98 | 0.19 | 0.87 | 21.89 | 22.03 | 21.71 | 246238 |
| 1732146000 | 21.79 | -0.31 | -1.40 | 21.69 | 21.86 | 21.42 | 455274 |
| 1732059600 | 22.1 | -0.02 | -0.09 | 21.92 | 22.19 | 21.89 | 171983 |
| 1731973200 | 22.12 | -0.06 | -0.27 | 21.85 | 22.2 | 21.8 | 247193 |
| 1731714000 | 22.18 | 0.86 | 4.03 | 21.93 | 22.2 | 21.89 | 416377 |
| 1731627600 | 21.32 | 0.26 | 1.23 | 21.36 | 21.65 | 21.32 | 204737 |
| 1731541200 | 21.06 | -0.15 | -0.71 | 21.24 | 21.24 | 21.06 | 122567 |
| 1731454800 | 21.21 | -0.18 | -0.84 | 21.27 | 21.38 | 21.17 | 131588 |
| 1731368400 | 21.39 | 0.09 | 0.42 | 21.27 | 21.48 | 21.225 | 216399 |
| 1731109200 | 21.3 | -0.03 | -0.14 | 21.41 | 21.46 | 21.285 | 229660 |
| 1731022800 | 21.33 | 0.24 | 1.14 | 21.21 | 21.33 | 21.1022 | 229792 |
| 1730936400 | 21.09 | 0.76 | 3.74 | 21.02 | 21.17 | 20.76 | 380778 |
| 1730850000 | 20.33 | 0.28 | 1.40 | 19.94 | 20.34 | 19.89 | 263712 |
| 1730763600 | 20.05 | 0.29 | 1.47 | 20.13 | 20.13 | 19.86 | 399594 |
| 1730500800 | 19.76 | 0.22 | 1.13 | 19.9 | 19.92 | 19.69 | 469613 |
| 1730414400 | 19.54 | 0.43 | 2.25 | 19.32 | 19.575 | 19.26 | 359925 |
| 1730328000 | 19.11 | -1.28 | -6.28 | 19.47 | 19.66 | 18.94 | 927836 |
| 1730241600 | 20.39 | -0.47 | -2.25 | 20.35 | 20.485 | 20.18 | 517377 |
| 1730155200 | 20.86 | -0.07 | -0.33 | 20.91 | 20.96 | 20.69 | 358647 |
| 1729896000 | 20.93 | -0.44 | -2.06 | 21.2 | 21.23 | 20.9 | 121035 |
| 1729809600 | 21.37 | 0.33 | 1.57 | 21.36 | 21.484 | 21.27 | 272550 |
| 1729723200 | 21.04 | 0.15 | 0.72 | 20.9 | 21.065 | 20.85 | 190476 |
| 1729636800 | 20.89 | -0.12 | -0.57 | 20.9 | 21.02 | 20.83 | 212775 |
| 1729550400 | 21.01 | 0.51 | 2.49 | 20.96 | 21.13 | 20.91 | 294127 |
| 1729291200 | 20.5 | 0.46 | 2.30 | 20.3 | 20.53 | 20.23 | 127447 |
| 1729204800 | 20.04 | 0.01 | 0.05 | 19.98 | 20.12 | 19.94 | 173597 |
| 1729118400 | 20.03 | 0.03 | 0.15 | 19.91 | 20.13 | 19.91 | 162876 |
| 1729032000 | 20 | 0.04 | 0.20 | 19.94 | 20.25 | 19.94 | 235134 |
| 1728945600 | 19.96 | 0.36 | 1.84 | 19.82 | 20.01 | 19.74 | 190112 |
| 1728686400 | 19.6 | -0.28 | -1.41 | 19.78 | 19.84 | 19.58 | 156120 |
| 1728600000 | 19.88 | -0.2 | -1.00 | 20.01 | 20.03 | 19.83 | 206499 |
| 1728513600 | 20.08 | 0.08 | 0.40 | 19.99 | 20.14 | 19.94 | 159003 |
| 1728427200 | 20 | -0.59 | -2.87 | 20.19 | 20.245 | 19.955 | 200844 |
| 1728340800 | 20.59 | -0.11 | -0.53 | 20.76 | 20.795 | 20.57 | 430356 |
| 1728081600 | 20.7 | -0.05 | -0.24 | 20.54 | 20.74 | 20.54 | 199239 |
| 1727995200 | 20.75 | -0.39 | -1.84 | 21.08 | 21.08 | 20.69 | 237704 |
| 1727908800 | 21.14 | -0.11 | -0.52 | 21.18 | 21.25 | 21.07 | 202579 |
| 1727822400 | 21.25 | -0.05 | -0.23 | 21.3 | 21.33 | 21.01 | 240721 |
| 1727736000 | 21.3 | -0.01 | -0.05 | 21.42 | 21.43 | 21.165 | 359745 |
| 1727476800 | 21.31 | 0.16 | 0.76 | 21.27 | 21.41 | 21.25 | 335480 |
| 1727390400 | 21.15 | 0.13 | 0.62 | 21.13 | 21.28 | 21.11 | 166234 |
| 1727304000 | 21.02 | 0.19 | 0.91 | 21.11 | 21.14 | 20.98 | 244301 |
| 1727217600 | 20.83 | 0.56 | 2.76 | 20.72 | 20.85 | 20.61 | 195192 |
| 1727131200 | 20.27 | 0.02 | 0.10 | 20.48 | 20.48 | 20.245 | 149136 |
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
