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 | 1.9 | 7.1779372875 | 26.47 | 28.6499 | 22.4113 | 10528035 | 25.6496822 | CS |
| 4 | 10.75 | 61.010215664 | 17.62 | 28.6499 | 17.18 | 12701011 | 22.47220792 | CS |
| 12 | 20.24 | 248.954489545 | 8.13 | 28.6499 | 6.88 | 9842167 | 17.91110273 | CS |
| 26 | 21.225 | 297.060881735 | 7.145 | 28.6499 | 6.61 | 7681835 | 14.82119999 | CS |
| 52 | 25.78 | 995.366795367 | 2.59 | 28.6499 | 1.88 | 5701400 | 11.76632276 | CS |
| 156 | 17.64 | 164.39888164 | 10.73 | 28.6499 | 1.81 | 2862697 | 10.98011096 | CS |
| 260 | 17.64 | 164.39888164 | 10.73 | 28.6499 | 1.81 | 2862697 | 10.98011096 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 25.74 | -1.28 | -4.74 | 27.09 | 27.16 | 24.72 | 8720039 |
| 1732059600 | 27.02 | -0.25 | -0.92 | 26.53 | 27.67 | 26.2 | 9674526 |
| 1731973200 | 27.27 | 4.26 | 18.51 | 23.8 | 27.5538 | 22.7 | 13095763 |
| 1731714000 | 23.01 | -1.65 | -6.69 | 23.99 | 24.13 | 22.4113 | 8948969 |
| 1731627600 | 24.66 | -0.32 | -1.28 | 26.59 | 27.54 | 24.13 | 12578762 |
| 1731541200 | 24.98 | 1.74 | 7.49 | 24.37 | 26.67 | 23.75 | 16746779 |
| 1731454800 | 23.24 | -0.25 | -1.06 | 23.3 | 26.55 | 22.3801 | 14811554 |
| 1731368400 | 23.49 | -1 | -4.08 | 23.82 | 25.08 | 21.3 | 16065104 |
| 1731109200 | 24.49 | 2.82 | 13.01 | 21 | 25.82 | 20.06 | 24653005 |
| 1731022800 | 21.67 | 0.26 | 1.21 | 21.58 | 22.36 | 21.19 | 12184683 |
| 1730936400 | 21.41 | 2.59 | 13.76 | 19.98 | 21.41 | 18.9 | 10421481 |
| 1730850000 | 18.82 | 0.35 | 1.89 | 18.64 | 19.03 | 18.02 | 5057637 |
| 1730763600 | 18.47 | -0.54 | -2.84 | 18.26 | 18.79 | 17.4607 | 8197564 |
| 1730500800 | 19.01 | -0.13 | -0.68 | 19.9 | 20.445 | 18.71 | 9905400 |
| 1730414400 | 19.14 | -1.66 | -7.98 | 20.57 | 20.77 | 18.93 | 9737930 |
| 1730328000 | 20.8 | -0.81 | -3.75 | 22.24 | 22.75 | 20.01 | 12776622 |
| 1730241600 | 21.61 | -0.39 | -1.77 | 21.6 | 22.0999 | 20.4 | 12616546 |
| 1730155200 | 22 | 3.59 | 19.50 | 18.87 | 22.24 | 18.69 | 27173577 |
| 1729896000 | 18.41 | 0.02 | 0.11 | 18.79 | 19.47 | 18.08 | 13406402 |
| 1729809600 | 18.39 | 1.07 | 6.18 | 17.5 | 19.05 | 17.18 | 11880697 |
| 1729723200 | 17.32 | -0.49 | -2.75 | 17.13 | 18.55 | 16.739999 | 10759143 |
| 1729636800 | 17.81 | -1.15 | -6.07 | 18.44 | 19.0699 | 16.71 | 17845370 |
| 1729550400 | 18.96 | 0.75 | 4.12 | 18.76 | 19.69 | 17.66 | 20980317 |
| 1729291200 | 18.21 | 0.19 | 1.05 | 17.85 | 20.35 | 17.22 | 30782054 |
| 1729204800 | 18.02 | -1.05 | -5.51 | 18.05 | 19.74 | 17.58 | 21004700 |
| 1729118400 | 19.07 | 5.45 | 40.01 | 14.92 | 19.41 | 14.33 | 40257578 |
| 1729032000 | 13.62 | -0.32 | -2.30 | 14.25 | 14.54 | 13.26 | 7540375 |
| 1728945600 | 13.94 | 0.8 | 6.09 | 13.27 | 14.4 | 13.2 | 9124310 |
| 1728686400 | 13.14 | 1.14 | 9.50 | 11.73 | 13.54 | 11.66 | 7313786 |
| 1728600000 | 12 | 0.17 | 1.44 | 11.73 | 12.26 | 11.26 | 4168469 |
| 1728513600 | 11.83 | -1.07 | -8.29 | 12.7 | 12.7 | 11.65 | 7049578 |
| 1728427200 | 12.9 | 0.04 | 0.31 | 12.68 | 12.99 | 12.26 | 4308084 |
| 1728340800 | 12.86 | -0.29 | -2.21 | 13.05 | 13.17 | 12.62 | 4286175 |
| 1728081600 | 13.15 | 1.14 | 9.49 | 12.15 | 13.49 | 11.95 | 9491493 |
| 1727995200 | 12.01 | -0.38 | -3.07 | 13.13 | 13.2 | 11.12 | 10251976 |
| 1727908800 | 12.39 | 0.51 | 4.29 | 11.69 | 12.63 | 11.46 | 5456686 |
| 1727822400 | 11.88 | 0.3 | 2.59 | 11.6 | 12.11 | 11.03 | 4782142 |
| 1727736000 | 11.58 | -0.97 | -7.73 | 12.26 | 12.605 | 10.71 | 8097431 |
| 1727476800 | 12.55 | 0.66 | 5.55 | 11.86 | 13.1 | 11.33 | 8333251 |
| 1727390400 | 11.89 | -0.14 | -1.16 | 12.26 | 12.61 | 11.51 | 6308867 |
| 1727304000 | 12.03 | 0.08 | 0.67 | 11.98 | 12.22 | 10.795 | 8103511 |
| 1727217600 | 11.95 | 1.06 | 9.73 | 10.96 | 12.24 | 10.96 | 11651631 |
| 1727131200 | 10.89 | 0.19 | 1.78 | 10.88 | 11.52 | 10.4 | 8722822 |
| 1726872000 | 10.7 | 1.09 | 11.34 | 10.21 | 11.6278 | 9.71 | 17441145 |
| 1726785600 | 9.61 | 0.44 | 4.80 | 9.57 | 10.025 | 9.2 | 3881620 |
| 1726699200 | 9.17 | 0.08 | 0.88 | 9.02 | 9.76 | 8.8 | 2388659 |
| 1726612800 | 9.09 | -0.59 | -6.10 | 9.84 | 9.84 | 8.9728999 | 2948791 |
| 1726526400 | 9.68 | 0 | 0.00 | 9.77 | 10.05 | 9.35 | 3007262 |
| 1726267200 | 9.68 | 1.05 | 12.17 | 8.94 | 10.06 | 8.93 | 6390335 |
| 1726180800 | 8.63 | -0.11 | -1.26 | 8.75 | 8.84 | 8.501 | 1875097 |
| 1726094400 | 8.74 | 0.49 | 5.94 | 8.22 | 8.81 | 8.15 | 3252739 |
| 1726008000 | 8.25 | 0.68 | 8.98 | 7.65 | 8.27 | 7.37 | 3892277 |
| 1725921600 | 7.57 | 0.59 | 8.45 | 7.07 | 7.63 | 7.02 | 3144761 |
| 1725662400 | 6.98 | -0.45 | -6.06 | 7.48 | 7.51 | 6.88 | 3041832 |
| 1725576000 | 7.43 | -0.62 | -7.70 | 7.99 | 8 | 7.42 | 2115558 |
| 1725489600 | 8.05 | 0.46 | 6.06 | 7.48 | 8.105 | 7.38 | 2274221 |
| 1725403200 | 7.59 | -0.64 | -7.78 | 8.07 | 8.1199999 | 7.39 | 3771716 |
| 1725057600 | 8.23 | 0.09 | 1.11 | 8.31 | 8.6 | 8.01 | 3182748 |
| 1724971200 | 8.14 | 0.1 | 1.24 | 8.13 | 8.5185 | 8.1100999 | 2164540 |
| 1724884800 | 8.0399999 | -0.65 | -7.48 | 8.5399999 | 8.61 | 7.98 | 2801845 |
| 1724798400 | 8.69 | 0.49 | 5.98 | 8.14 | 8.7899999 | 7.87 | 2582360 |
| 1724712000 | 8.2 | -0.47 | -5.42 | 8.61 | 8.76 | 8.17 | 1885789 |
| 1724452800 | 8.67 | 0.64 | 7.97 | 8.11 | 8.8 | 8.01 | 2770796 |
| 1724366400 | 8.03 | -0.76 | -8.65 | 8.83 | 8.88 | 7.9824 | 3578278 |
| 1724280000 | 8.7899999 | -0.13 | -1.46 | 8.95 | 8.96 | 8.69 | 2320891 |
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
