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 | 1.3399 | 6.03830554304 | 22.19 | 23.53 | 22.155 | 229571 | 22.64238843 | CS |
| 4 | 0.5999 | 2.61622328827 | 22.93 | 23.53 | 22.1 | 218979 | 22.56356092 | CS |
| 12 | 0.1699 | 0.727311643836 | 23.36 | 24.58 | 22.1 | 231575 | 23.21129537 | CS |
| 26 | 2.3499 | 11.0949008499 | 21.18 | 24.58 | 20.455 | 252981 | 22.3332853 | CS |
| 52 | 1.3699 | 6.18185920578 | 22.16 | 24.58 | 19.88 | 280421 | 21.72120991 | CS |
| 156 | -6.5401 | -21.7495843033 | 30.07 | 48.47 | 18.26 | 373694 | 22.08219507 | CS |
| 260 | 0.6299 | 2.75065502183 | 22.9 | 48.47 | 14.07 | 378586 | 22.95826405 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 23.25 | 0.44 | 1.93 | 23.18 | 23.26 | 23.11 | 236309 |
| 1732578000 | 22.81 | 0.03 | 0.13 | 22.98 | 22.98 | 22.75 | 284528 |
| 1732318800 | 22.78 | 0.12 | 0.53 | 22.73 | 22.865 | 22.725 | 220817 |
| 1732232400 | 22.66 | 0.04 | 0.18 | 22.54 | 22.67 | 22.535 | 231392 |
| 1732146000 | 22.62 | 0.37 | 1.66 | 22.56 | 22.65 | 22.515 | 213959 |
| 1732059600 | 22.25 | 0.02 | 0.09 | 22.19 | 22.3301 | 22.155 | 197157 |
| 1731973200 | 22.23 | -0.06 | -0.27 | 22.15 | 22.27 | 22.11 | 147849 |
| 1731714000 | 22.29 | -0.08 | -0.36 | 22.15 | 22.29 | 22.13 | 152440 |
| 1731627600 | 22.37 | 0.15 | 0.68 | 22.275 | 22.385 | 22.245 | 272137 |
| 1731541200 | 22.22 | 0.06 | 0.27 | 22.19 | 22.29 | 22.14 | 187570 |
| 1731454800 | 22.16 | -0.06 | -0.27 | 22.18 | 22.2 | 22.1 | 236764 |
| 1731368400 | 22.22 | -0.02 | -0.09 | 22.31 | 22.31 | 22.17 | 150551 |
| 1731109200 | 22.24 | -0.67 | -2.92 | 22.56 | 22.56 | 22.205 | 180230 |
| 1731022800 | 22.91 | 0.53 | 2.37 | 23.085 | 23.185 | 22.895 | 317545 |
| 1730936400 | 22.38 | -0.33 | -1.45 | 22.63 | 22.64 | 22.38 | 298653 |
| 1730850000 | 22.71 | -0.12 | -0.53 | 22.73 | 22.74 | 22.62 | 183955 |
| 1730763600 | 22.83 | 0.09 | 0.40 | 22.86 | 22.89 | 22.77 | 159495 |
| 1730500800 | 22.74 | -0.02 | -0.09 | 22.85 | 22.92 | 22.73 | 196125 |
| 1730414400 | 22.76 | -0.03 | -0.13 | 22.8 | 22.87 | 22.695 | 248492 |
| 1730328000 | 22.79 | -0.01 | -0.04 | 22.83 | 22.86 | 22.745 | 300188 |
| 1730241600 | 22.8 | -0.18 | -0.78 | 22.93 | 22.98 | 22.8 | 199736 |
| 1730155200 | 22.98 | -0.08 | -0.35 | 23.06 | 23.06 | 22.96 | 185072 |
| 1729896000 | 23.06 | -0.04 | -0.17 | 23.12 | 23.16 | 23.028 | 216410 |
| 1729809600 | 23.1 | 0.25 | 1.09 | 23.18 | 23.18 | 23.04 | 113632 |
| 1729723200 | 22.85 | -0.38 | -1.64 | 22.92 | 22.92 | 22.74 | 176177 |
| 1729636800 | 23.23 | 0.48 | 2.11 | 23.22 | 23.26 | 23.165 | 206575 |
| 1729550400 | 22.75 | -0.24 | -1.04 | 22.83 | 22.83 | 22.725 | 166023 |
| 1729291200 | 22.99 | 0.32 | 1.41 | 22.82 | 23.095 | 22.82 | 263051 |
| 1729204800 | 22.67 | -0.38 | -1.65 | 22.62 | 22.785 | 22.58 | 399003 |
| 1729118400 | 23.05 | 0.22 | 0.96 | 23.04 | 23.12 | 22.93 | 280396 |
| 1729032000 | 22.83 | -0.25 | -1.08 | 23.08 | 23.08 | 22.79 | 193222 |
| 1728945600 | 23.08 | 0.14 | 0.61 | 22.98 | 23.09 | 22.95 | 228873 |
| 1728686400 | 22.94 | 0.11 | 0.48 | 22.87 | 22.995 | 22.87 | 219812 |
| 1728600000 | 22.83 | 0.22 | 0.97 | 22.67 | 22.86 | 22.66 | 251400 |
| 1728513600 | 22.61 | 0.04 | 0.18 | 22.57 | 22.75 | 22.57 | 155203 |
| 1728427200 | 22.57 | -0.59 | -2.55 | 22.59 | 22.655 | 22.5 | 243070 |
| 1728340800 | 23.16 | -0.15 | -0.64 | 23.3 | 23.3 | 23.14 | 187660 |
| 1728081600 | 23.31 | 0.22 | 0.95 | 23.32 | 23.32 | 23.22 | 200206 |
| 1727995200 | 23.09 | -0.29 | -1.24 | 23.2089 | 23.22 | 23.08 | 150716 |
| 1727908800 | 23.38 | -0.25 | -1.06 | 23.39 | 23.44 | 23.33 | 107929 |
| 1727822400 | 23.63 | -0.14 | -0.59 | 23.83 | 23.9407 | 23.565 | 200903 |
| 1727735520 | 23.77 | -0.57 | -2.34 | 24.12 | 24.12 | 23.63 | 292951 |
| 1727476800 | 24.34 | -0.13 | -0.53 | 24.24 | 24.37 | 24.155 | 253908 |
| 1727390400 | 24.47 | 0.59 | 2.47 | 24.58 | 24.58 | 24.41 | 244149 |
| 1727304000 | 23.88 | -0.31 | -1.28 | 24.03 | 24.03 | 23.825 | 254261 |
| 1727217600 | 24.19 | 0.06 | 0.25 | 24.22 | 24.235 | 24.07 | 156248 |
| 1727131200 | 24.13 | 0.22 | 0.92 | 23.96 | 24.13 | 23.94 | 102241 |
| 1726872000 | 23.91 | -0.33 | -1.36 | 24.1 | 24.1 | 23.68 | 253735 |
| 1726785600 | 24.24 | -0.04 | -0.16 | 24.4 | 24.4 | 24.21 | 276097 |
| 1726699200 | 24.28 | 0.04 | 0.17 | 24.28 | 24.435 | 24.23 | 250618 |
| 1726612800 | 24.24 | -0.21 | -0.86 | 24.475 | 24.51 | 24.23 | 246226 |
| 1726526400 | 24.45 | 0.14 | 0.58 | 24.42 | 24.46 | 24.35 | 224950 |
| 1726267200 | 24.31 | 0.09 | 0.37 | 24.43 | 24.45 | 24.28 | 146226 |
| 1726180800 | 24.22 | 0.24 | 1.00 | 24.11 | 24.25 | 24.075 | 216191 |
| 1726094400 | 23.98 | 0.48 | 2.04 | 23.86 | 24 | 23.72 | 164723 |
| 1726008000 | 23.5 | 0.02 | 0.09 | 23.525 | 23.58 | 23.45 | 399735 |
| 1725921600 | 23.48 | -0.3 | -1.26 | 23.46 | 23.58 | 23.41 | 292350 |
| 1725662400 | 23.78 | 0 | 0.00 | 24.075 | 24.075 | 23.755 | 479692 |
| 1725576000 | 23.78 | 0.21 | 0.89 | 23.92 | 23.99 | 23.75 | 407834 |
| 1725489600 | 23.57 | 0.28 | 1.20 | 23.42 | 23.625 | 23.42 | 356296 |
| 1725403200 | 23.29 | 0.26 | 1.13 | 23.36 | 23.4 | 23.23 | 351135 |
| 1725057600 | 23.03 | 0.04 | 0.17 | 22.97 | 23.04 | 22.945 | 324345 |
| 1724971200 | 22.99 | -0.04 | -0.17 | 23.06 | 23.09 | 22.975 | 240013 |
| 1724884800 | 23.03 | -0.4 | -1.71 | 23.35 | 23.35 | 23.03 | 288812 |
| 1724798400 | 23.43 | 0 | 0.00 | 23.48 | 23.48 | 23.32 | 234264 |
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
