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 | 1.4128 | 6.72761904762 | 21 | 23.58 | 21 | 2675804 | 22.49087455 | CS |
| 4 | 3.8728 | 20.8888888889 | 18.54 | 23.58 | 18.24 | 2580880 | 21.12701135 | CS |
| 12 | 4.8928 | 27.9269406393 | 17.52 | 23.58 | 16.57 | 2769576 | 18.93869768 | CS |
| 26 | 0.9428 | 4.39124359571 | 21.47 | 24.43 | 16.57 | 2401504 | 19.45105401 | CS |
| 52 | 5.1328 | 29.7037037037 | 17.28 | 24.75 | 16.57 | 2554234 | 20.38137762 | CS |
| 156 | 10.8028 | 93.0473729543 | 11.61 | 24.75 | 10.45 | 2725069 | 16.96064791 | CS |
| 260 | 11.9028 | 113.252140818 | 10.51 | 24.75 | 2.17 | 2093916 | 15.44571827 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 22.62 | -0.01 | -0.04 | 22.9396 | 22.9396 | 22.305 | 1975290 |
| 1737157200 | 22.63 | -0.49 | -2.12 | 23.42 | 23.58 | 22.615 | 3402365 |
| 1737070800 | 23.12 | 0.45 | 1.99 | 22.51 | 23.34 | 22.48 | 2387238 |
| 1736984400 | 22.67 | 1.28 | 5.98 | 21.57 | 22.75 | 21.48 | 2682845 |
| 1736898000 | 21.39 | 0.34 | 1.62 | 21 | 21.45 | 21 | 2230766 |
| 1736811600 | 21.05 | -0.35 | -1.64 | 21.57 | 21.78 | 20.985 | 2851960 |
| 1736552400 | 21.4 | 0.03 | 0.14 | 22.285 | 22.42 | 21.2983 | 3201993 |
| 1736379600 | 21.37 | -0.24 | -1.11 | 21.18 | 21.55 | 20.88 | 2838051 |
| 1736293200 | 21.61 | 0.42 | 1.98 | 21.26 | 21.76 | 21.03 | 3538513 |
| 1736206800 | 21.19 | 0.3 | 1.44 | 21.095 | 21.97 | 21.095 | 2824265 |
| 1735947600 | 20.89 | 0.18 | 0.87 | 20.92 | 21.02 | 20.3758 | 2792947 |
| 1735861200 | 20.71 | 0.82 | 4.12 | 20.58 | 21.26 | 20.51 | 2813249 |
| 1735688400 | 19.89 | 0.22 | 1.12 | 19.74 | 20.285 | 19.69 | 3248435 |
| 1735602000 | 19.67 | 0.98 | 5.24 | 18.81 | 19.88 | 18.58 | 3276136 |
| 1735342800 | 18.69 | -0.06 | -0.32 | 18.715 | 18.91 | 18.53 | 1299951 |
| 1735256400 | 18.75 | 0.04 | 0.21 | 18.7 | 18.84 | 18.3363 | 871892 |
| 1735077840 | 18.71 | 0.21 | 1.14 | 18.54 | 18.76 | 18.24 | 803070 |
| 1734997200 | 18.5 | 0.33 | 1.82 | 18.17 | 18.585 | 18.09 | 1967310 |
| 1734738000 | 18.17 | -0.1 | -0.55 | 18.07 | 18.4143 | 18.01 | 7177883 |
| 1734651600 | 18.27 | 0.23 | 1.27 | 18.69 | 18.755 | 18.105 | 2429196 |
| 1734565200 | 18.04 | -0.63 | -3.37 | 18.755 | 19.1 | 17.86 | 2853168 |
| 1734478800 | 18.67 | -0.24 | -1.27 | 18.51 | 18.75 | 18.24 | 2628702 |
| 1734392400 | 18.91 | -0.06 | -0.32 | 18.82 | 19.13 | 18.65 | 2396823 |
| 1734133200 | 18.97 | -0.2 | -1.04 | 19.105 | 19.29 | 18.785 | 2321337 |
| 1734046800 | 19.17 | 0.07 | 0.37 | 19 | 19.45 | 18.61 | 4342810 |
| 1733960400 | 19.1 | 0.62 | 3.35 | 18.71 | 19.24 | 18.1501 | 4020500 |
| 1733874000 | 18.48 | 1.06 | 6.08 | 18.19 | 19.44 | 17.84 | 6742782 |
| 1733787600 | 17.42 | 0.19 | 1.10 | 17.41 | 18 | 17.35 | 2530063 |
| 1733528400 | 17.23 | -1.18 | -6.41 | 18.21 | 18.21 | 17.17 | 3077770 |
| 1733442000 | 18.41 | 0.09 | 0.49 | 18.59 | 18.76 | 18.39 | 2192988 |
| 1733355600 | 18.32 | -0.24 | -1.29 | 18.5 | 18.68 | 18.02 | 1642644 |
| 1733269200 | 18.56 | 0 | 0.00 | 18.82 | 18.82 | 18.14 | 1864415 |
| 1733182800 | 18.56 | 0.16 | 0.87 | 18.5825 | 18.7 | 18.3 | 1856664 |
| 1732917840 | 18.4 | -0.04 | -0.22 | 18.68 | 18.76 | 18.34 | 901800 |
| 1732750800 | 18.44 | 0.04 | 0.22 | 18.45 | 18.86 | 18.42 | 1667359 |
| 1732664400 | 18.4 | -0.32 | -1.71 | 18.825 | 18.825 | 18.3 | 2231767 |
| 1732578000 | 18.72 | -0.27 | -1.42 | 19.58 | 19.65 | 18.65 | 3632734 |
| 1732318800 | 18.99 | 0.64 | 3.49 | 18.65 | 19.32 | 18.63 | 4138369 |
| 1732232400 | 18.35 | 0.78 | 4.44 | 17.76 | 18.555 | 17.735 | 2300616 |
| 1732146000 | 17.57 | 0.22 | 1.27 | 17.425 | 17.62 | 17.15 | 2305980 |
| 1732059600 | 17.35 | -0.37 | -2.09 | 17.54 | 17.905 | 17.25 | 2534363 |
| 1731973200 | 17.72 | 0.82 | 4.85 | 17.77 | 18 | 17.05 | 8321925 |
| 1731714000 | 16.9 | -0.44 | -2.54 | 17.58 | 17.63 | 16.745 | 2141433 |
| 1731627600 | 17.34 | -0.21 | -1.20 | 17.68 | 17.81 | 17.18 | 2068367 |
| 1731541200 | 17.55 | -0.42 | -2.34 | 17.9046 | 17.98 | 17.49 | 2905619 |
| 1731454800 | 17.97 | -0.1 | -0.55 | 18.01 | 18.36 | 17.89 | 1582692 |
| 1731368400 | 18.07 | 0.39 | 2.21 | 17.69 | 18.17 | 17.655 | 1842531 |
| 1731109200 | 17.68 | -0.25 | -1.39 | 17.79 | 18.04 | 17.55 | 2333278 |
| 1731022800 | 17.93 | -1.07 | -5.63 | 18.84 | 18.84 | 17.89 | 2487033 |
| 1730936400 | 19 | 1.54 | 8.82 | 18.225 | 19.075 | 18.18 | 4003525 |
| 1730850000 | 17.46 | 0.37 | 2.17 | 17.13 | 17.55 | 17.13 | 2226577 |
| 1730763600 | 17.09 | 0.41 | 2.46 | 16.76 | 17.21 | 16.76 | 1861810 |
| 1730500800 | 16.68 | -0.39 | -2.28 | 17.21 | 17.27 | 16.57 | 1732105 |
| 1730414400 | 17.07 | -0.01 | -0.06 | 17.225 | 17.37 | 17.045 | 1864715 |
| 1730328000 | 17.08 | -0.27 | -1.56 | 17.39 | 17.56 | 17.07 | 2575616 |
| 1730241600 | 17.35 | -0.19 | -1.08 | 17.52 | 17.55 | 17.24 | 1694682 |
| 1730155200 | 17.54 | -0.37 | -2.07 | 17.23 | 17.595 | 17.23 | 2226133 |
| 1729896000 | 17.91 | 0.17 | 0.96 | 17.95 | 18.22 | 17.825 | 2635432 |
| 1729809600 | 17.74 | 0.57 | 3.32 | 17.17 | 17.805 | 17.07 | 3539863 |
| 1729723200 | 17.17 | -0.12 | -0.69 | 17.11 | 17.368 | 17.03 | 2152152 |
| 1729636800 | 17.29 | -0.24 | -1.37 | 17.58 | 17.61 | 17.27 | 2492755 |
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
