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 | 0.56 | 2.29508196721 | 24.4 | 24.96 | 24.4 | 278 | 24.4 | CS |
| 4 | 0.8959 | 3.72297322568 | 24.0641 | 24.96 | 23.73 | 514 | 24.27987885 | CS |
| 12 | 0.99 | 4.13016270338 | 23.97 | 24.96 | 23.6 | 287 | 24.15513793 | CS |
| 26 | 1.21 | 5.09473684211 | 23.75 | 24.96 | 23.1 | 519 | 23.83278252 | CS |
| 52 | 1.35 | 5.71791613723 | 23.61 | 27.5799 | 21.6 | 618 | 23.73317534 | CS |
| 156 | -0.68 | -2.65210608424 | 25.64 | 27.5799 | 19.41 | 982 | 23.66929829 | CS |
| 260 | 0.11 | 0.442655935614 | 24.85 | 27.5799 | 19.41 | 1611 | 24.58613983 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 24.96 | 0.56 | 2.30 | 24.68 | 25.79 | 24.68 | 680 |
| 1737675600 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1737589200 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 371 |
| 1737502800 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 10 |
| 1737157200 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 454 |
| 1737070800 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 178 |
| 1736984400 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1736898000 | 24.4 | 0.16 | 0.66 | 24.24 | 24.4 | 24.24 | 2423 |
| 1736811600 | 24.24 | 0.08 | 0.33 | 24.24 | 24.24 | 24.24 | 321 |
| 1736552400 | 24.16 | 0 | 0.00 | 24.16 | 24.16 | 24.16 | 35 |
| 1736379600 | 24.16 | 0 | 0.00 | 24.05 | 24.16 | 24.05 | 66 |
| 1736293200 | 24.16 | -0.23 | -0.94 | 24.16 | 24.16 | 24.16 | 2 |
| 1736206800 | 24.39 | 0.01 | 0.03 | 24.0454 | 24.39 | 24.0454 | 393 |
| 1735947600 | 24.3829 | 0 | 0.00 | 24.3829 | 24.3829 | 24.3829 | 0 |
| 1735861200 | 24.3829 | 0.27 | 1.13 | 24.11 | 24.4 | 24.11 | 1176 |
| 1735688400 | 24.11 | 0 | 0.00 | 24.11 | 24.11 | 24 | 1486 |
| 1735602000 | 24.11 | 0.07 | 0.29 | 24.11 | 24.11 | 24.11 | 205 |
| 1735342800 | 24.0405 | 0.04 | 0.17 | 24.0641 | 24.0641 | 23.73 | 1106 |
| 1735256400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 28 |
| 1735077840 | 24 | 0.25 | 1.05 | 23.75 | 24 | 23.75 | 600 |
| 1734997200 | 23.75 | 0.02 | 0.08 | 23.75 | 23.75 | 23.75 | 227 |
| 1734738000 | 23.73 | -0.1 | -0.42 | 23.73 | 23.73 | 23.73 | 11 |
| 1734651600 | 23.8299 | -0.04 | -0.16 | 23.8299 | 23.8299 | 23.73 | 182 |
| 1734565200 | 23.8677 | -0.17 | -0.72 | 23.7301 | 23.8677 | 23.7301 | 502 |
| 1734478800 | 24.04 | 0 | 0.00 | 24.04 | 24.04 | 24.04 | 2 |
| 1734392400 | 24.04 | 0 | 0.00 | 23.6 | 24.04 | 23.6 | 50 |
| 1734133200 | 24.04 | 0 | 0.00 | 24.04 | 24.04 | 24.04 | 0 |
| 1734046800 | 24.04 | -0.09 | -0.39 | 24.04 | 24.04 | 24.04 | 483 |
| 1733960400 | 24.1347 | 0 | 0.00 | 24.1347 | 24.1347 | 24.1347 | 0 |
| 1733874000 | 24.1347 | 0.09 | 0.39 | 24.1347 | 24.1347 | 24.1347 | 100 |
| 1733787600 | 24.0401 | 0 | 0.00 | 24.06 | 24.06 | 24.0401 | 160 |
| 1733528400 | 24.0401 | -0.2 | -0.81 | 24.11 | 24.13 | 24.04 | 1756 |
| 1733442000 | 24.2359 | -0.16 | -0.67 | 24.2359 | 24.2359 | 24.2359 | 160 |
| 1733355600 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 13 |
| 1733269200 | 24.4 | 0 | 0.00 | 24.14 | 24.4 | 24.14 | 60 |
| 1733182800 | 24.4 | 0 | 0.00 | 24.13 | 24.4 | 24.13 | 5 |
| 1732917840 | 24.4 | 0.29 | 1.20 | 24.4 | 24.4 | 24.4 | 100 |
| 1732750800 | 24.11 | 0 | 0.00 | 24.11 | 24.11 | 24.11 | 85 |
| 1732664400 | 24.11 | 0 | 0.00 | 24.11 | 24.4 | 24.11 | 130 |
| 1732578000 | 24.11 | 0 | 0.00 | 24.11 | 24.11 | 24.11 | 154 |
| 1732318800 | 24.11 | 0.07 | 0.29 | 24.13 | 24.13 | 24.11 | 200 |
| 1732232400 | 24.04 | 0 | 0.00 | 24.38 | 24.38 | 24.04 | 16 |
| 1732146000 | 24.04 | 0 | 0.00 | 24.04 | 24.04 | 24.04 | 7 |
| 1732059600 | 24.04 | -0.07 | -0.28 | 24.04 | 24.04 | 24.04 | 371 |
| 1731973200 | 24.1085 | 0 | 0.00 | 24.1085 | 24.1085 | 24.1085 | 0 |
| 1731714000 | 24.1085 | 0 | 0.00 | 24.1085 | 24.1085 | 24.1085 | 0 |
| 1731627600 | 24.1085 | 0.11 | 0.45 | 24.14 | 24.14 | 24.1085 | 970 |
| 1731541200 | 24 | 0.22 | 0.92 | 24 | 24 | 24 | 200 |
| 1731454800 | 23.7815 | 0 | 0.00 | 23.7815 | 23.7815 | 23.7815 | 0 |
| 1731368400 | 23.7815 | 0 | 0.00 | 24.07 | 24.07 | 23.7815 | 85 |
| 1731109200 | 23.7815 | 0 | 0.00 | 24.07 | 24.07 | 23.7815 | 35 |
| 1731022800 | 23.7815 | 0 | 0.00 | 23.7815 | 23.7815 | 23.7815 | 33 |
| 1730936400 | 23.7815 | 0 | 0.00 | 23.7815 | 23.7815 | 23.7815 | 6 |
| 1730850000 | 23.7815 | -0.19 | -0.79 | 23.7815 | 23.7815 | 23.7815 | 520 |
| 1730763600 | 23.97 | 0 | 0.00 | 23.97 | 23.97 | 23.97 | 0 |
| 1730500800 | 23.97 | 0 | 0.00 | 23.97 | 23.97 | 23.97 | 0 |
| 1730414400 | 23.97 | 0.13 | 0.56 | 23.97 | 23.97 | 23.97 | 120 |
| 1730328000 | 23.8366 | 0 | 0.00 | 23.8366 | 23.8366 | 23.8366 | 26 |
| 1730241600 | 23.8366 | -0.13 | -0.56 | 23.8366 | 23.8366 | 23.8366 | 522 |
| 1730155200 | 23.97 | 0 | 0.00 | 23.97 | 23.97 | 23.97 | 0 |
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
