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 | 0.83 | 3.58686257563 | 23.14 | 24.0355 | 22.9 | 1583913 | 23.29512693 | CS |
| 4 | -2.49 | -9.410430839 | 26.46 | 26.46 | 22.59 | 2067131 | 24.03813994 | CS |
| 12 | -2.38 | -9.03225806452 | 26.35 | 29.02 | 22.59 | 1757084 | 25.70131586 | CS |
| 26 | -1.55 | -6.0736677116 | 25.52 | 29.02 | 22.59 | 1944220 | 25.43703357 | CS |
| 52 | 2.49 | 11.5921787709 | 21.48 | 29.02 | 19.16 | 2410584 | 24.43083861 | CS |
| 156 | 4.93 | 25.8928571429 | 19.04 | 30.31 | 18.01 | 2086533 | 23.23085908 | CS |
| 260 | 11.07 | 85.8139534884 | 12.9 | 30.31 | 3.22 | 2041739 | 18.15871595 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 23.97 | 0.37 | 1.57 | 23.87 | 24.01 | 23.6 | 1494381 |
| 1735861200 | 23.6 | 0.22 | 0.94 | 23.715 | 24.0355 | 23.47 | 1584569 |
| 1735688400 | 23.38 | 0.13 | 0.56 | 23.26 | 23.64 | 23.19 | 1605106 |
| 1735602000 | 23.25 | 0.27 | 1.17 | 23.1 | 23.6 | 22.9 | 1377999 |
| 1735342800 | 22.98 | -0.14 | -0.61 | 23.14 | 23.3235 | 22.96 | 1767979 |
| 1735256400 | 23.12 | -0.12 | -0.52 | 23.28 | 23.28 | 22.95 | 1272477 |
| 1735077840 | 23.24 | 0.26 | 1.13 | 23 | 23.26 | 22.82 | 600297 |
| 1734997200 | 22.98 | 0.09 | 0.39 | 22.76 | 23.025 | 22.59 | 1293864 |
| 1734738000 | 22.89 | -0.25 | -1.08 | 23 | 23.325 | 22.8 | 8076632 |
| 1734651600 | 23.14 | -0.2 | -0.86 | 23.735 | 23.745 | 23.08 | 1799018 |
| 1734565200 | 23.34 | -0.9 | -3.71 | 24.318 | 24.5 | 23.32 | 1825817 |
| 1734478800 | 24.24 | -0.37 | -1.50 | 24.17 | 24.385 | 23.88 | 2067055 |
| 1734392400 | 24.61 | -0.73 | -2.88 | 25.12 | 25.15 | 24.58 | 2632132 |
| 1734133200 | 25.34 | -0.37 | -1.44 | 25.64 | 25.64 | 25 | 4115903 |
| 1734046800 | 25.71 | -0.44 | -1.68 | 26.08 | 26.12 | 25.62 | 1439427 |
| 1733960400 | 26.15 | 0.55 | 2.15 | 25.765 | 26.21 | 25.62 | 1555696 |
| 1733874000 | 25.6 | -0.17 | -0.66 | 25.81 | 25.94 | 25.47 | 1260432 |
| 1733787600 | 25.77 | 0.1 | 0.39 | 26.04 | 26.21 | 25.66 | 1584053 |
| 1733528400 | 25.67 | -0.98 | -3.68 | 26.46 | 26.46 | 25.47 | 1349894 |
| 1733442000 | 26.65 | 0.11 | 0.41 | 26.8 | 26.92 | 26.6 | 975147 |
| 1733355600 | 26.54 | -0.91 | -3.32 | 27.24 | 27.39 | 26.27 | 1589740 |
| 1733269200 | 27.45 | 0.08 | 0.29 | 27.72 | 27.72 | 27.21 | 1647676 |
| 1733182800 | 27.37 | -0.37 | -1.33 | 27.81 | 27.86 | 27 | 2207730 |
| 1732917840 | 27.74 | 0.06 | 0.22 | 27.82 | 27.9 | 27.68 | 911797 |
| 1732750800 | 27.68 | -0.27 | -0.97 | 28.02 | 28.33 | 27.66 | 1470628 |
| 1732664400 | 27.95 | -0.24 | -0.85 | 28.32 | 28.32 | 27.74 | 1832066 |
| 1732578000 | 28.19 | -0.6 | -2.08 | 28.79 | 28.92 | 28.19 | 1976992 |
| 1732318800 | 28.79 | 0.56 | 1.98 | 28.27 | 29.02 | 28.27 | 2451369 |
| 1732232400 | 28.23 | 0.52 | 1.88 | 28.06 | 28.32 | 27.885 | 1469854 |
| 1732146000 | 27.71 | 0.42 | 1.54 | 27.41 | 27.85 | 27.41 | 963238 |
| 1732059600 | 27.29 | -0.16 | -0.58 | 27.15 | 27.52 | 27.1 | 730656 |
| 1731973200 | 27.45 | 0.6 | 2.23 | 27.22 | 27.695 | 27.22 | 1378114 |
| 1731714000 | 26.85 | -0.39 | -1.43 | 27.39 | 27.48 | 26.76 | 1685048 |
| 1731627600 | 27.24 | 0.16 | 0.59 | 27.41 | 27.5553 | 26.835 | 1373840 |
| 1731541200 | 27.08 | -0.07 | -0.26 | 27.265 | 27.415 | 26.8503 | 1398715 |
| 1731454800 | 27.15 | -0.38 | -1.38 | 27.74 | 27.9599 | 27.11 | 1016090 |
| 1731368400 | 27.53 | 0.12 | 0.44 | 27.29 | 27.73 | 27.13 | 1119086 |
| 1731109200 | 27.41 | 0.36 | 1.33 | 26.815 | 27.445 | 26.61 | 1724856 |
| 1731022800 | 27.05 | -0.21 | -0.77 | 27.345 | 27.44 | 26.945 | 1390159 |
| 1730936400 | 27.26 | 1.73 | 6.78 | 26.6 | 27.545 | 26.31 | 2102738 |
| 1730850000 | 25.53 | -0.19 | -0.74 | 25.71 | 25.925 | 25.46 | 1354738 |
| 1730763600 | 25.72 | 0.72 | 2.88 | 25.19 | 25.995 | 25.19 | 1758878 |
| 1730500800 | 25 | -0.28 | -1.11 | 25.66 | 25.78 | 24.98 | 1770625 |
| 1730414400 | 25.28 | -0.28 | -1.10 | 26.435 | 26.435 | 25.25 | 2874864 |
| 1730328000 | 25.56 | 0.26 | 1.03 | 25.32 | 25.77 | 25.26 | 1387972 |
| 1730241600 | 25.3 | -0.27 | -1.06 | 25.53 | 25.68 | 25.165 | 1325672 |
| 1730155200 | 25.57 | -0.43 | -1.65 | 25.18 | 25.67 | 25.18 | 1505292 |
| 1729896000 | 26 | 0.15 | 0.58 | 26.04 | 26.35 | 25.87 | 1376839 |
| 1729809600 | 25.85 | 0.25 | 0.98 | 25.68 | 25.87 | 25.53 | 1672638 |
| 1729723200 | 25.6 | -0.42 | -1.61 | 25.99 | 26.02 | 25.38 | 2277375 |
| 1729636800 | 26.02 | 0.13 | 0.50 | 25.93 | 26.285 | 25.785 | 930380 |
| 1729550400 | 25.89 | -0.23 | -0.88 | 26.44 | 26.44 | 25.85 | 2180811 |
| 1729291200 | 26.12 | -0.37 | -1.40 | 26.5 | 26.55 | 26.1 | 1631424 |
| 1729204800 | 26.49 | 0.16 | 0.61 | 26.4 | 26.64 | 26.265 | 1440417 |
| 1729118400 | 26.33 | 0.77 | 3.01 | 25.67 | 26.355 | 25.67 | 2377783 |
| 1729032000 | 25.56 | -1.18 | -4.41 | 25.89 | 26 | 25.44 | 1980917 |
| 1728945600 | 26.74 | -0.3 | -1.11 | 26.73 | 26.945 | 26.61 | 2206354 |
| 1728686400 | 27.04 | 0.55 | 2.08 | 26.35 | 27.41 | 26.35 | 1476909 |
| 1728600000 | 26.49 | 0.09 | 0.34 | 26.385 | 26.76 | 26.23 | 1907920 |
| 1728513600 | 26.4 | 0.31 | 1.19 | 25.89 | 26.41 | 25.67 | 1547893 |
| 1728427200 | 26.09 | -0.91 | -3.37 | 26.6 | 26.62 | 25.77 | 2056117 |
| 1728340800 | 27 | 0.15 | 0.56 | 26.75 | 27.185 | 26.74 | 2643844 |
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
