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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 24.3 | -0.26 | -1.06 | 24.56 | 24.5788 | 24.27 | 9054 |
| 1738280400 | 24.56 | -0.07 | -0.28 | 24.7 | 24.75 | 24.51 | 5408 |
| 1738194000 | 24.63 | 0.03 | 0.12 | 24.67 | 24.67 | 24.59 | 2713 |
| 1738107600 | 24.6 | -0.05 | -0.20 | 24.65 | 24.75 | 24.52 | 7183 |
| 1738021200 | 24.65 | 0.15 | 0.61 | 24.05 | 24.7 | 24.05 | 10179 |
| 1737762000 | 24.5 | 0.33 | 1.37 | 24.35 | 24.9199 | 24.25 | 4749 |
| 1737675600 | 24.17 | 0 | 0.00 | 24.17 | 24.17 | 24.17 | 0 |
| 1737589200 | 24.17 | -0.27 | -1.10 | 24.49 | 24.49 | 24.1001 | 9367 |
| 1737502800 | 24.44 | 0.35 | 1.45 | 24.13 | 24.5 | 24.13 | 3301 |
| 1737157200 | 24.09 | -0.21 | -0.86 | 24.3 | 24.4 | 24.09 | 9520 |
| 1737070800 | 24.3 | 0.02 | 0.07 | 24.33 | 24.33 | 24.2101 | 3573 |
| 1736984400 | 24.2831 | -0.03 | -0.11 | 24.31 | 24.33 | 24.04 | 2574 |
| 1736898000 | 24.31 | 0.21 | 0.87 | 24.09 | 24.33 | 24.09 | 7102 |
| 1736811600 | 24.1 | 0.05 | 0.21 | 24.12 | 24.1208 | 24.04 | 6592 |
| 1736552400 | 24.05 | -0.55 | -2.24 | 24.25 | 24.39 | 24.04 | 6510 |
| 1736379600 | 24.6 | -0.07 | -0.28 | 24.66 | 24.67 | 24.55 | 7830 |
| 1736293200 | 24.67 | -0.22 | -0.88 | 24.91 | 24.91 | 24.5906 | 8112 |
| 1736206800 | 24.8888 | 0.2 | 0.81 | 24.8812 | 24.9099 | 24.5932 | 1737 |
| 1735947600 | 24.69 | -0.03 | -0.12 | 24.82 | 24.92 | 24.69 | 17467 |
| 1735861200 | 24.72 | 0.02 | 0.08 | 25.49 | 25.49 | 24.45 | 13791 |
| 1735688400 | 24.7 | 0.72 | 3.00 | 23.84 | 24.7 | 23.84 | 25238 |
| 1735602000 | 23.98 | -0.19 | -0.79 | 24.04 | 24.05 | 23.84 | 14522 |
| 1735342800 | 24.17 | -0.19 | -0.78 | 24.3 | 24.39 | 24.06 | 7348 |
| 1735256400 | 24.3592 | -0.01 | -0.02 | 24.27 | 24.39 | 24.27 | 550 |
| 1735077840 | 24.365 | 0.09 | 0.39 | 23.96 | 24.365 | 23.96 | 932 |
| 1734997200 | 24.27 | -0.23 | -0.95 | 24.52 | 24.52 | 24.2 | 9339 |
| 1734738000 | 24.5027 | 0.26 | 1.08 | 24.5 | 24.55 | 24.17 | 2407 |
| 1734651600 | 24.24 | 0.04 | 0.16 | 24.224 | 24.25 | 24.16 | 3169 |
| 1734565200 | 24.2001 | -0.02 | -0.08 | 24.19 | 24.35 | 24.19 | 2061 |
| 1734478800 | 24.22 | -0.3 | -1.22 | 24.5 | 24.5 | 24.22 | 3079 |
| 1734392400 | 24.52 | 0.22 | 0.91 | 24.35 | 24.52 | 24.3001 | 5824 |
| 1734133200 | 24.3 | -0.09 | -0.37 | 24.39 | 24.39 | 24.13 | 2119 |
| 1734046800 | 24.39 | 0.07 | 0.29 | 24.26 | 24.4137 | 24.26 | 4701 |
| 1733960400 | 24.32 | 0.07 | 0.29 | 24.31 | 24.4947 | 24.31 | 3687 |
| 1733874000 | 24.25 | -0.05 | -0.21 | 24.3 | 24.5467 | 24.25 | 4925 |
| 1733787600 | 24.3 | -0.01 | -0.05 | 24.2859 | 24.5799 | 24.225 | 12133 |
| 1733528400 | 24.3117 | 0.09 | 0.38 | 24.29 | 24.3117 | 24.1495 | 902 |
| 1733442000 | 24.22 | 0.1 | 0.41 | 24.25 | 24.3201 | 24.185 | 11389 |
| 1733355600 | 24.1201 | -0.07 | -0.29 | 24.25 | 24.3279 | 24.1201 | 3715 |
| 1733269200 | 24.19 | 0.04 | 0.17 | 24.2599 | 24.36 | 24.18 | 10850 |
| 1733182800 | 24.15 | -0.09 | -0.37 | 24.16 | 24.28 | 24 | 12224 |
| 1732917840 | 24.24 | 0.06 | 0.25 | 24.25 | 24.25 | 24.05 | 5825 |
| 1732750800 | 24.18 | -0.12 | -0.49 | 24.3 | 24.365 | 24.1101 | 23904 |
| 1732664400 | 24.3 | 0.11 | 0.45 | 24.12 | 24.4893 | 24.12 | 14185 |
| 1732578000 | 24.19 | 0.03 | 0.12 | 24.16 | 24.35 | 24.0901 | 3957 |
| 1732318800 | 24.16 | -0.07 | -0.29 | 24.16 | 24.38 | 24.16 | 1169 |
| 1732232400 | 24.23 | 0.08 | 0.33 | 24.47 | 24.53 | 24.1259 | 4756 |
| 1732146000 | 24.15 | -0.28 | -1.15 | 24.495 | 24.68 | 24.01 | 20208 |
| 1732059600 | 24.43 | -0.11 | -0.45 | 24.43 | 24.46 | 24.3744 | 3566 |
| 1731973200 | 24.54 | -0.06 | -0.24 | 24.57 | 24.6 | 24.41 | 6917 |
| 1731714000 | 24.6 | 0.07 | 0.29 | 24.53 | 24.6 | 24.46 | 2875 |
| 1731627600 | 24.53 | -0.17 | -0.69 | 24.6 | 24.6324 | 24.47 | 3099 |
| 1731541200 | 24.7 | 0 | 0.00 | 24.7 | 24.7125 | 24.45 | 6039 |
| 1731454800 | 24.7 | 0.15 | 0.61 | 24.53 | 24.7 | 24.45 | 4656 |
| 1731368400 | 24.55 | -0.15 | -0.61 | 24.65 | 24.7502 | 24.55 | 7088 |
| 1731109200 | 24.7 | -0.05 | -0.20 | 24.95 | 24.95 | 24.68 | 2799 |
| 1731022800 | 24.75 | 0.08 | 0.32 | 24.738 | 24.95 | 24.7 | 15125 |
| 1730936400 | 24.67 | -0.15 | -0.61 | 24.67 | 24.85 | 24.58 | 2837 |
| 1730850000 | 24.8217 | 0.22 | 0.90 | 24.7796 | 24.85 | 24.6718 | 2173 |
| 1730763600 | 24.6 | -0.08 | -0.32 | 24.78 | 24.85 | 24.53 | 4883 |
| 1730500800 | 24.68 | -0.09 | -0.36 | 24.72 | 24.785 | 24.62 | 5829 |
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
