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 | 0 | 24.85 | 24.85 | 24.85 | 47 | 24.85 | SP |
| 4 | -0.0861 | -0.345282542178 | 24.9361 | 25.1 | 24.75 | 938 | 24.92914066 | SP |
| 12 | -0.3 | -1.19284294235 | 25.15 | 25.15 | 24.74 | 848 | 24.91648273 | SP |
| 26 | -0.55 | -2.16535433071 | 25.4 | 28.1 | 24.47 | 1238 | 25.19158212 | SP |
| 52 | -0.28 | -1.11420612813 | 25.13 | 28.1 | 24.35 | 678 | 25.18468657 | SP |
| 156 | 1.3 | 5.52016985138 | 23.55 | 28.1 | 22.73 | 526 | 24.62400941 | SP |
| 260 | 2.1985 | 9.70575900051 | 22.6515 | 28.1 | 19.84 | 432 | 24.14621741 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1734997200 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1734738000 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 86 |
| 1734651600 | 24.85 | -0.1 | -0.40 | 24.85 | 24.85 | 24.85 | 100 |
| 1734565200 | 24.95 | -0.12 | -0.48 | 24.75 | 25.1 | 24.75 | 3882 |
| 1734478800 | 25.07 | 0.2 | 0.80 | 24.95 | 25.07 | 24.87 | 103 |
| 1734392400 | 24.8701 | 0 | 0.00 | 24.95 | 24.95 | 24.8701 | 133 |
| 1734133200 | 24.8701 | -0.08 | -0.32 | 24.99 | 24.99 | 24.87 | 411 |
| 1734046800 | 24.95 | 0.05 | 0.20 | 25.03 | 25.03 | 24.9 | 2888 |
| 1733960400 | 24.9 | -0.05 | -0.20 | 24.95 | 24.9659 | 24.9 | 4646 |
| 1733874000 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1733787600 | 24.95 | -0.08 | -0.32 | 24.95 | 24.9674 | 24.9 | 3153 |
| 1733528400 | 25.03 | 0.18 | 0.72 | 25 | 25.03 | 25 | 202 |
| 1733442000 | 24.85 | -0.03 | -0.12 | 24.85 | 24.85 | 24.85 | 398 |
| 1733355600 | 24.88 | 0 | 0.00 | 24.88 | 24.88 | 24.88 | 0 |
| 1733269200 | 24.88 | -0.06 | -0.22 | 24.9125 | 24.9125 | 24.88 | 610 |
| 1733182800 | 24.9361 | 0 | 0.00 | 24.9361 | 24.9361 | 24.9361 | 63 |
| 1732917840 | 24.9361 | -0.06 | -0.26 | 24.9361 | 24.9361 | 24.9361 | 200 |
| 1732750800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1732664400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 2 |
| 1732578000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 4 |
| 1732318800 | 25 | 0.05 | 0.20 | 24.98 | 25.03 | 24.98 | 4300 |
| 1732232400 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1732146000 | 24.95 | 0.05 | 0.20 | 24.9 | 24.95 | 24.9 | 4501 |
| 1732059600 | 24.9 | 0.01 | 0.04 | 24.87 | 24.96 | 24.87 | 3741 |
| 1731973200 | 24.89 | 0 | 0.00 | 25.04 | 25.04 | 24.89 | 1 |
| 1731714000 | 24.89 | 0.14 | 0.57 | 24.96 | 24.96 | 24.89 | 202 |
| 1731627600 | 24.75 | -0.17 | -0.68 | 24.74 | 24.848 | 24.74 | 1500 |
| 1731541200 | 24.92 | 0.18 | 0.73 | 24.92 | 24.92 | 24.92 | 104 |
| 1731454800 | 24.74 | 0 | 0.00 | 24.74 | 24.74 | 24.74 | 0 |
| 1731368400 | 24.74 | 0 | 0.00 | 24.74 | 24.74 | 24.74 | 0 |
| 1731109200 | 24.74 | -0.25 | -1.00 | 24.78 | 24.78 | 24.74 | 389 |
| 1731022800 | 24.99 | 0.15 | 0.60 | 24.99 | 24.99 | 24.99 | 500 |
| 1730936400 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
| 1730850000 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
| 1730763600 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
| 1730500800 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
| 1730414400 | 24.84 | -0 | -0.00 | 24.84 | 24.84 | 24.84 | 1095 |
| 1730328000 | 24.8401 | -0.03 | -0.12 | 24.85 | 24.85 | 24.84 | 1200 |
| 1730241600 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 0 |
| 1730155200 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 0 |
| 1729896000 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 0 |
| 1729809600 | 24.87 | -0.1 | -0.40 | 24.87 | 24.87 | 24.87 | 1009 |
| 1729723200 | 24.97 | 0.1 | 0.40 | 24.87 | 24.97 | 24.805 | 4973 |
| 1729636800 | 24.87 | 0 | 0.00 | 24.88 | 24.88 | 24.87 | 146 |
| 1729550400 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 2700 |
| 1729291200 | 24.87 | 0 | 0.00 | 25.07 | 25.07 | 24.87 | 4 |
| 1729204800 | 24.87 | 0.01 | 0.04 | 24.87 | 24.87 | 24.87 | 102 |
| 1729118400 | 24.86 | 0 | 0.00 | 25.08 | 25.08 | 24.86 | 1501 |
| 1729032000 | 24.86 | 0 | 0.00 | 25.05 | 25.05 | 24.86 | 3502 |
| 1728945600 | 24.86 | 0 | 0.00 | 24.86 | 24.86 | 24.86 | 0 |
| 1728686400 | 24.86 | 0.08 | 0.32 | 24.86 | 24.86 | 24.86 | 201 |
| 1728600000 | 24.78 | 0 | 0.00 | 24.78 | 24.78 | 24.78 | 2 |
| 1728513600 | 24.78 | 0 | 0.00 | 24.78 | 24.78 | 24.78 | 0 |
| 1728427200 | 24.78 | -0.23 | -0.92 | 24.78 | 24.78 | 24.78 | 200 |
| 1728340800 | 25.01 | -0.14 | -0.56 | 25.055 | 25.055 | 24.85 | 418 |
| 1728081600 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1727995200 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1727908800 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1727822400 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1727736000 | 25.15 | 0.14 | 0.56 | 25.19 | 25.25 | 25.15 | 994 |
| 1727476800 | 25.01 | 0.11 | 0.44 | 25.01 | 25.01 | 25.01 | 230 |
| 1727390400 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
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
