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 | -0.53 | -2.6069847516 | 20.33 | 21.25 | 17.01 | 735386 | 20.53931525 | CS |
| 4 | -1.41 | -6.64780763791 | 21.21 | 21.31 | 17.01 | 862703 | 20.22455933 | CS |
| 12 | -3.73 | -15.8521036974 | 23.53 | 23.85 | 17.01 | 899088 | 21.81535955 | CS |
| 26 | 0.33 | 1.69491525424 | 19.47 | 23.85 | 17.01 | 842457 | 21.44874042 | CS |
| 52 | 2.83 | 16.6764879199 | 16.97 | 23.85 | 15.805 | 878167 | 19.45822044 | CS |
| 156 | 1.62 | 8.91089108911 | 18.18 | 23.85 | 12.91 | 971633 | 17.10120422 | CS |
| 260 | 1.36 | 7.37527114967 | 18.44 | 23.85 | 6.98 | 954037 | 15.93413021 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 20.34 | -0.22 | -1.07 | 20.45 | 20.63 | 20.235 | 651039 |
| 1738280400 | 20.56 | 0.22 | 1.08 | 20.52 | 20.63 | 20.23 | 1257449 |
| 1738194000 | 20.34 | -0.27 | -1.31 | 20.52 | 20.645 | 20.21 | 661199 |
| 1738107600 | 20.61 | -0.3 | -1.43 | 20.81 | 21.07 | 20.595 | 583000 |
| 1738021200 | 20.91 | 0.65 | 3.21 | 20.33 | 20.935 | 20.33 | 524245 |
| 1737762000 | 20.26 | 0.43 | 2.17 | 19.92 | 20.305 | 19.92 | 356317 |
| 1737675600 | 19.83 | 0 | 0.00 | 19.83 | 19.83 | 19.83 | 0 |
| 1737589200 | 19.83 | -0.48 | -2.36 | 20.16 | 20.45 | 19.78 | 720942 |
| 1737502800 | 20.31 | 0.12 | 0.59 | 20.38 | 20.45 | 20.2 | 383604 |
| 1737157200 | 20.19 | -0.13 | -0.64 | 20.49 | 20.56 | 20.085 | 832931 |
| 1737070800 | 20.32 | 0.29 | 1.45 | 20.05 | 20.43 | 20.02 | 660117 |
| 1736984400 | 20.03 | 0.15 | 0.75 | 20.38 | 20.38 | 19.98 | 1125338 |
| 1736898000 | 19.88 | 0.08 | 0.40 | 19.83 | 20 | 19.645 | 1347848 |
| 1736811600 | 19.8 | 0.15 | 0.76 | 19.65 | 19.84 | 19.55 | 786006 |
| 1736552400 | 19.65 | -0.68 | -3.34 | 19.95 | 20.05 | 19.63 | 1370316 |
| 1736379600 | 20.33 | -0.01 | -0.05 | 20.23 | 20.43 | 20.2 | 855939 |
| 1736293200 | 20.34 | -0.46 | -2.21 | 20.82 | 20.915 | 20.265 | 1499194 |
| 1736206800 | 20.8 | -0.57 | -2.67 | 21.145 | 21.24 | 20.8 | 1020775 |
| 1735947600 | 21.37 | 0.14 | 0.66 | 21.33 | 21.4 | 21.25 | 821293 |
| 1735861200 | 21.23 | -0.27 | -1.26 | 21.505 | 21.505 | 21.12 | 579806 |
| 1735688400 | 21.5 | 0.2 | 0.94 | 21.47 | 21.585 | 21.31 | 651508 |
| 1735602000 | 21.3 | -0.07 | -0.33 | 21.34 | 21.41 | 21.085 | 547802 |
| 1735342800 | 21.37 | -0.23 | -1.06 | 21.495 | 21.59 | 21.27 | 499520 |
| 1735256400 | 21.6 | 0.01 | 0.05 | 21.53 | 21.63 | 21.44 | 533778 |
| 1735077840 | 21.59 | 0.11 | 0.51 | 21.35 | 21.615 | 21.31 | 307199 |
| 1734997200 | 21.48 | -0.09 | -0.42 | 21.43 | 21.59 | 21.31 | 638418 |
| 1734738000 | 21.57 | 0.29 | 1.36 | 21.32 | 21.91 | 21.29 | 2370664 |
| 1734651600 | 21.28 | -0.11 | -0.51 | 21.35 | 21.68 | 21.28 | 1056929 |
| 1734565200 | 21.39 | -0.89 | -3.99 | 22.245 | 22.52 | 21.37 | 874507 |
| 1734478800 | 22.28 | -0.39 | -1.72 | 22.58 | 22.75 | 22.26 | 787768 |
| 1734392400 | 22.67 | 0.34 | 1.52 | 22.29 | 22.84 | 22.29 | 1025213 |
| 1734133200 | 22.33 | -0.13 | -0.58 | 22.235 | 22.34 | 22.03 | 1228397 |
| 1734046800 | 22.46 | 0.03 | 0.13 | 22.37 | 22.63 | 22.37 | 575537 |
| 1733960400 | 22.43 | -0.07 | -0.31 | 22.49 | 22.66 | 22.33 | 1221796 |
| 1733874000 | 22.5 | -0.13 | -0.57 | 22.55 | 22.6 | 22.28 | 828031 |
| 1733787600 | 22.63 | -0.16 | -0.70 | 22.9 | 22.96 | 22.58 | 701167 |
| 1733528400 | 22.79 | 0.04 | 0.18 | 22.84 | 22.91 | 22.71 | 589080 |
| 1733442000 | 22.75 | -0.06 | -0.26 | 22.82 | 22.82 | 22.435 | 702182 |
| 1733355600 | 22.81 | 0.07 | 0.31 | 22.75 | 22.925 | 22.75 | 763978 |
| 1733269200 | 22.74 | 0.13 | 0.57 | 22.685 | 22.78 | 22.52 | 1813107 |
| 1733182800 | 22.61 | -0.4 | -1.74 | 23.01 | 23.01 | 22.49 | 1116413 |
| 1732917840 | 23.01 | -0.3 | -1.29 | 23.45 | 23.55 | 23 | 583067 |
| 1732750800 | 23.31 | 0.05 | 0.21 | 23.43 | 23.6 | 23.255 | 770635 |
| 1732664400 | 23.26 | 0.13 | 0.56 | 23.03 | 23.3 | 22.9 | 2614769 |
| 1732578000 | 23.13 | 0.18 | 0.78 | 23.07 | 23.23 | 23.01 | 1055164 |
| 1732318800 | 22.95 | 0 | 0.00 | 23.01 | 23.1 | 22.87 | 1150217 |
| 1732232400 | 22.95 | -0.04 | -0.17 | 23.04 | 23.085 | 22.87 | 1001642 |
| 1732146000 | 22.99 | -0.48 | -2.05 | 23.385 | 23.455 | 22.915 | 927516 |
| 1732059600 | 23.47 | 0.41 | 1.78 | 22.975 | 23.51 | 22.94 | 616107 |
| 1731973200 | 23.06 | 0.11 | 0.48 | 22.93 | 23.27 | 22.75 | 459744 |
| 1731714000 | 22.95 | -0.05 | -0.22 | 22.99 | 23.395 | 22.93 | 997161 |
| 1731627600 | 23 | -0.07 | -0.30 | 23.01 | 23.135 | 22.845 | 597600 |
| 1731541200 | 23.07 | -0.25 | -1.07 | 23.34 | 23.57 | 22.94 | 883390 |
| 1731454800 | 23.32 | -0.28 | -1.19 | 23.64 | 23.7489 | 23.28 | 658557 |
| 1731368400 | 23.6 | 0.11 | 0.47 | 23.53 | 23.85 | 23.49 | 1014062 |
| 1731109200 | 23.49 | 0.34 | 1.47 | 23.26 | 23.645 | 23.18 | 861863 |
| 1731022800 | 23.15 | 0.16 | 0.70 | 22.995 | 23.315 | 22.94 | 800504 |
| 1730936400 | 22.99 | 0.26 | 1.14 | 23.37 | 23.4 | 22.405 | 1322280 |
| 1730850000 | 22.73 | 0.37 | 1.65 | 22.22 | 22.73 | 22.22 | 1265097 |
| 1730763600 | 22.36 | 0.37 | 1.68 | 22.17 | 22.72 | 22.17 | 1284841 |
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
