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 | 23.6 | 23.6 | 23.6 | 0 | 0 | CS |
| 4 | 0.09 | 0.382815823054 | 23.51 | 23.64 | 23.48 | 613058 | 23.55847317 | CS |
| 12 | 0.14 | 0.596760443308 | 23.46 | 23.64 | 23.37 | 445766 | 23.53166319 | CS |
| 26 | 1.46 | 6.59439927733 | 22.14 | 27.7 | 21.275 | 528958 | 23.47225937 | CS |
| 52 | -1.5 | -5.97609561753 | 25.1 | 28.25 | 18.98 | 406461 | 23.42548586 | CS |
| 156 | -2.48 | -9.50920245399 | 26.08 | 31.47 | 15.68 | 241382 | 23.49258373 | CS |
| 260 | -30.01 | -55.9783622458 | 53.61 | 53.86 | 15.68 | 247012 | 32.35315653 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1732059600 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1731973200 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1731714000 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1731627600 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1731541200 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1731454800 | 23.6 | 0.02 | 0.08 | 23.58 | 23.62 | 23.58 | 2693523 |
| 1731368400 | 23.58 | -0.01 | -0.04 | 23.77 | 23.77 | 23.575 | 325401 |
| 1731109200 | 23.59 | 0 | 0.00 | 23.59 | 23.6 | 23.58 | 365537 |
| 1731022800 | 23.59 | 0.01 | 0.04 | 23.58 | 23.62 | 23.56 | 564944 |
| 1730936400 | 23.58 | 0.01 | 0.04 | 23.58 | 23.58 | 23.55 | 1219803 |
| 1730850000 | 23.57 | 0.01 | 0.04 | 23.57 | 23.59 | 23.55 | 857867 |
| 1730763600 | 23.56 | -0.01 | -0.04 | 23.57 | 23.57 | 23.54 | 295425 |
| 1730500800 | 23.57 | 0.03 | 0.13 | 23.57 | 23.59 | 23.54 | 902085 |
| 1730414400 | 23.54 | 0.04 | 0.17 | 23.49 | 23.57 | 23.48 | 852483 |
| 1730328000 | 23.5 | -0.02 | -0.09 | 23.5 | 23.53 | 23.48 | 1652925 |
| 1730241600 | 23.52 | -0.01 | -0.04 | 23.51 | 23.545 | 23.5 | 560845 |
| 1730155200 | 23.53 | 0.02 | 0.09 | 23.55 | 23.55 | 23.49 | 692173 |
| 1729896000 | 23.51 | -0.03 | -0.13 | 23.51 | 23.55 | 23.49 | 540745 |
| 1729809600 | 23.54 | 0.06 | 0.26 | 23.51 | 23.57 | 23.47 | 816919 |
| 1729723200 | 23.48 | -0.02 | -0.09 | 23.49 | 23.53 | 23.48 | 1608607 |
| 1729636800 | 23.5 | -0.01 | -0.04 | 23.51 | 23.53 | 23.48 | 616568 |
| 1729550400 | 23.51 | -0.04 | -0.17 | 23.52 | 23.58 | 23.51 | 459516 |
| 1729291200 | 23.55 | -0.02 | -0.08 | 23.57 | 23.57 | 23.54 | 164230 |
| 1729204800 | 23.57 | 0.07 | 0.30 | 23.5 | 23.57 | 23.5 | 145036 |
| 1729118400 | 23.5 | -0.02 | -0.09 | 23.54 | 23.54 | 23.5 | 586675 |
| 1729032000 | 23.52 | -0.05 | -0.21 | 23.56 | 23.58 | 23.5 | 303257 |
| 1728945600 | 23.57 | 0.01 | 0.04 | 23.56 | 23.58 | 23.54 | 97578 |
| 1728686400 | 23.56 | 0.01 | 0.04 | 23.54 | 23.57 | 23.54 | 103114 |
| 1728600000 | 23.55 | -0.01 | -0.04 | 23.55 | 23.56 | 23.52 | 287261 |
| 1728513600 | 23.56 | 0.01 | 0.04 | 23.53 | 23.57 | 23.53 | 73490 |
| 1728427200 | 23.55 | 0 | 0.00 | 23.55 | 23.55 | 23.53 | 143802 |
| 1728340800 | 23.55 | 0.02 | 0.08 | 23.53 | 23.55 | 23.52 | 360408 |
| 1728081600 | 23.53 | 0.01 | 0.04 | 23.55 | 23.55 | 23.52 | 138616 |
| 1727995200 | 23.52 | -0.01 | -0.04 | 23.53 | 23.545 | 23.52 | 183830 |
| 1727908800 | 23.53 | -0.02 | -0.08 | 23.53 | 23.56 | 23.52 | 120515 |
| 1727822400 | 23.55 | 0 | 0.00 | 23.52 | 23.565 | 23.52 | 539932 |
| 1727736000 | 23.55 | 0.03 | 0.13 | 23.51 | 23.55 | 23.48 | 425709 |
| 1727476800 | 23.52 | 0 | 0.00 | 23.53 | 23.535 | 23.505 | 161602 |
| 1727390400 | 23.52 | 0.07 | 0.30 | 23.48 | 23.53 | 23.48 | 282739 |
| 1727304000 | 23.45 | -0.08 | -0.34 | 23.51 | 23.53 | 23.44 | 281850 |
| 1727217600 | 23.53 | 0.02 | 0.09 | 23.51 | 23.54 | 23.51 | 128855 |
| 1727131200 | 23.51 | -0.01 | -0.04 | 23.54 | 23.54 | 23.5 | 233983 |
| 1726872000 | 23.52 | 0 | 0.00 | 23.52 | 23.55 | 23.5 | 579413 |
| 1726785600 | 23.52 | -0.02 | -0.08 | 23.53 | 23.57 | 23.52 | 301517 |
| 1726699200 | 23.54 | 0.02 | 0.09 | 23.52 | 23.54 | 23.51 | 421784 |
| 1726612800 | 23.52 | -0.06 | -0.25 | 23.56 | 23.57 | 23.5 | 471308 |
| 1726526400 | 23.58 | 0.04 | 0.17 | 23.52 | 23.58 | 23.52 | 771519 |
| 1726267200 | 23.54 | 0.03 | 0.13 | 23.51 | 23.56 | 23.51 | 301778 |
| 1726180800 | 23.51 | 0 | 0.00 | 23.54 | 23.57 | 23.48 | 964199 |
| 1726094400 | 23.51 | 0 | 0.00 | 23.5 | 23.54 | 23.47 | 602393 |
| 1726008000 | 23.51 | 0 | 0.00 | 23.5 | 23.56 | 23.48 | 239431 |
| 1725921600 | 23.51 | 0.06 | 0.26 | 23.45 | 23.56 | 23.45 | 299477 |
| 1725662400 | 23.45 | 0.02 | 0.09 | 23.43 | 23.47 | 23.43 | 292690 |
| 1725576000 | 23.43 | 0 | 0.00 | 23.43 | 23.47 | 23.43 | 215777 |
| 1725489600 | 23.43 | 0.04 | 0.17 | 23.4 | 23.46 | 23.37 | 490999 |
| 1725403200 | 23.39 | -0.04 | -0.17 | 23.43 | 23.48 | 23.39 | 348029 |
| 1725057600 | 23.43 | 0 | 0.00 | 23.48 | 23.58 | 23.43 | 203022 |
| 1724971200 | 23.43 | 0 | 0.00 | 23.46 | 23.48 | 23.43 | 283124 |
| 1724884800 | 23.43 | -0.01 | -0.04 | 23.43 | 23.46 | 23.395 | 340342 |
| 1724798400 | 23.44 | 0.01 | 0.04 | 23.42 | 23.46 | 23.4 | 546596 |
| 1724712000 | 23.43 | 0.02 | 0.09 | 23.42 | 23.46 | 23.41 | 238380 |
| 1724452800 | 23.41 | 0 | 0.00 | 23.39 | 23.44 | 23.39 | 242445 |
| 1724366400 | 23.41 | 0 | 0.00 | 23.45 | 23.45 | 23.41 | 185799 |
| 1724280000 | 23.41 | 0.05 | 0.21 | 23.4 | 23.44 | 23.36 | 492327 |
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
