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 | -0.6 | -2.44598450876 | 24.53 | 25.95 | 23.59 | 5951588 | 25.19043441 | CS |
| 4 | -4.25 | -15.0816181689 | 28.18 | 28.24 | 22.93 | 7451676 | 25.42634808 | CS |
| 12 | -1.45 | -5.71315996848 | 25.38 | 28.265 | 21.36 | 7221209 | 24.83892511 | CS |
| 26 | -3.7 | -13.3912414043 | 27.63 | 30.75 | 21.36 | 6028179 | 25.70741243 | CS |
| 52 | -20.34 | -45.9453354416 | 44.27 | 45.39 | 21.36 | 4933005 | 30.07514377 | CS |
| 156 | -19.06 | -44.3358920679 | 42.99 | 55.85 | 21.36 | 4022690 | 37.10646485 | CS |
| 260 | 6.83 | 39.9415204678 | 17.1 | 55.85 | 15.94 | 3379136 | 37.16869633 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 24.4 | -1.08 | -4.24 | 24.86 | 24.86 | 24.375 | 5623655 |
| 1742424000 | 25.48 | -0.16 | -0.62 | 25.47 | 25.805 | 25.245 | 5308309 |
| 1742337600 | 25.64 | 0.26 | 1.02 | 25.93 | 25.95 | 25.525 | 8066957 |
| 1742251200 | 25.38 | 0.52 | 2.09 | 24.72 | 25.61 | 24.705 | 5454904 |
| 1741992000 | 24.86 | 0.94 | 3.93 | 24.53 | 24.88 | 24.4 | 5304113 |
| 1741905600 | 23.92 | -0.67 | -2.72 | 24.02 | 24.365 | 23.76 | 5038086 |
| 1741819200 | 24.59 | -0.33 | -1.32 | 24.97 | 25.04 | 24.54 | 5098235 |
| 1741732800 | 24.92 | -0.13 | -0.52 | 25.51 | 25.51 | 24.6 | 7964831 |
| 1741646400 | 25.05 | -1.46 | -5.51 | 25.37 | 25.64 | 24.65 | 8711311 |
| 1741390800 | 26.51 | 0.6 | 2.32 | 25.44 | 26.52 | 25.35 | 9183385 |
| 1741304400 | 25.91 | 0.33 | 1.29 | 25.73 | 26.285 | 25.615 | 11728776 |
| 1741218000 | 25.58 | 1.69 | 7.07 | 24.73 | 25.61 | 24.62 | 7923181 |
| 1741131600 | 23.89 | -0.34 | -1.40 | 23.52 | 24.57 | 22.93 | 10239243 |
| 1741045200 | 24.23 | -0.46 | -1.86 | 25.19 | 25.3 | 23.98 | 8733356 |
| 1740786000 | 24.69 | 0.23 | 0.94 | 24.54 | 24.89 | 24.195 | 6626075 |
| 1740699600 | 24.46 | -1.7 | -6.50 | 25.69 | 25.9 | 24.38 | 8577338 |
| 1740613200 | 26.16 | -0.84 | -3.11 | 26.44 | 26.61 | 25.975 | 7104222 |
| 1740526800 | 27 | -0.41 | -1.50 | 27.12 | 27.23 | 26.885 | 5894246 |
| 1740440400 | 27.41 | -0.18 | -0.65 | 27.71 | 27.9 | 27.325 | 7759054 |
| 1740181200 | 27.59 | -0.63 | -2.23 | 28.18 | 28.24 | 27.455 | 8694242 |
| 1740094800 | 28.22 | 1.75 | 6.61 | 27.35 | 28.265 | 27.345 | 19636410 |
| 1740008400 | 26.47 | 2.06 | 8.44 | 25.58 | 26.595 | 25.5514 | 12727868 |
| 1739922000 | 24.41 | -0.07 | -0.29 | 24.15 | 24.5 | 24.03 | 6103974 |
| 1739576400 | 24.48 | 0.57 | 2.38 | 24.5 | 24.67 | 24.375 | 3096144 |
| 1739490000 | 23.91 | 0.39 | 1.66 | 23.84 | 24.01 | 23.7 | 4156255 |
| 1739403600 | 23.52 | 0.62 | 2.71 | 22.71 | 23.645 | 22.65 | 6728793 |
| 1739317200 | 22.9 | 0.37 | 1.64 | 22.675 | 22.985 | 22.53 | 3670532 |
| 1739230800 | 22.53 | 0.06 | 0.27 | 22.45 | 22.5788 | 22.3247 | 4936874 |
| 1738971600 | 22.47 | -0.29 | -1.27 | 22.69 | 22.88 | 22.3 | 6680150 |
| 1738885200 | 22.76 | 0.46 | 2.06 | 22.53 | 22.77 | 22.2625 | 10329029 |
| 1738798800 | 22.3 | -0.07 | -0.31 | 21.8 | 22.3 | 21.6 | 6624775 |
| 1738712400 | 22.37 | 0.73 | 3.37 | 22.46 | 22.57 | 22.235 | 8630957 |
| 1738626000 | 21.64 | -0.81 | -3.61 | 21.58 | 22.025 | 21.36 | 10366875 |
| 1738366800 | 22.45 | -0.07 | -0.31 | 22.26 | 22.92 | 22.19 | 10559819 |
| 1738280400 | 22.52 | -2.22 | -8.97 | 22.55 | 22.785 | 21.96 | 13962004 |
| 1738194000 | 24.74 | 0.16 | 0.65 | 24.69 | 24.895 | 24.51 | 8242409 |
| 1738107600 | 24.58 | -0.6 | -2.38 | 25.26 | 25.27 | 24.335 | 10951624 |
| 1738021200 | 25.18 | -0.18 | -0.71 | 25.36 | 25.8899 | 24.99 | 9082131 |
| 1737762000 | 25.36 | -0.09 | -0.35 | 25.74 | 25.74 | 25.17 | 5662626 |
| 1737675600 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1737589200 | 25.45 | -0.3 | -1.17 | 25.58 | 25.74 | 25.415 | 4386005 |
| 1737502800 | 25.75 | 0.38 | 1.50 | 25.69 | 25.84 | 25.44 | 4513785 |
| 1737157200 | 25.37 | 0.68 | 2.75 | 25.34 | 25.455 | 25.155 | 4580673 |
| 1737070800 | 24.69 | 0.04 | 0.16 | 24.89 | 25.01 | 24.6 | 5336561 |
| 1736984400 | 24.65 | 0.31 | 1.27 | 24.86 | 24.95 | 24.635 | 4282970 |
| 1736898000 | 24.34 | 0.36 | 1.50 | 24.34 | 24.415 | 24.02 | 5082511 |
| 1736811600 | 23.98 | -0.57 | -2.32 | 23.82 | 24.055 | 23.6601 | 6172536 |
| 1736552400 | 24.55 | -0.73 | -2.89 | 24.95 | 24.985 | 24.55 | 6305158 |
| 1736379600 | 25.28 | -1.13 | -4.28 | 25.86 | 25.912 | 25.16 | 6691390 |
| 1736293200 | 26.41 | 0.21 | 0.80 | 26.55 | 26.9 | 26.24 | 8321690 |
| 1736206800 | 26.2 | 1.79 | 7.33 | 25.71 | 26.48 | 25.6 | 8585427 |
| 1735947600 | 24.41 | 0.11 | 0.45 | 24.01 | 24.555 | 23.94 | 4612155 |
| 1735861200 | 24.3 | -0.67 | -2.68 | 24.91 | 25.025 | 24.07 | 5574347 |
| 1735688400 | 24.97 | 0 | 0.00 | 25.2 | 25.5 | 24.825 | 3482499 |
| 1735602000 | 24.97 | -0.51 | -2.00 | 25.2 | 25.25 | 24.915 | 4377618 |
| 1735342800 | 25.48 | -0.05 | -0.20 | 25.38 | 25.63 | 25.15 | 3678413 |
| 1735256400 | 25.53 | -0.14 | -0.55 | 25.64 | 25.865 | 25.5 | 3970274 |
| 1735077840 | 25.67 | 0.4 | 1.58 | 25.3 | 25.6754 | 25.175 | 1654726 |
| 1734997200 | 25.27 | 0.66 | 2.68 | 24.62 | 25.335 | 24.62 | 5160972 |
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
