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 | 0.06 | 0.241935483871 | 24.8 | 25.07 | 24.1 | 110806 | 24.85063648 | DR |
| 4 | -0.14 | -0.56 | 25 | 25.51 | 23.81 | 208667 | 24.49860071 | DR |
| 12 | -0.76 | -2.96643247463 | 25.62 | 25.96 | 22.91 | 188301 | 24.44955964 | DR |
| 26 | -0.4401 | -1.73951881613 | 25.3001 | 27.42 | 22.88 | 159040 | 24.67847561 | DR |
| 52 | -5.7 | -18.6518324607 | 30.56 | 31.52 | 22.25 | 209970 | 25.19347107 | DR |
| 156 | -4.33 | -14.8338472079 | 29.19 | 32.45 | 22.25 | 172294 | 27.38672001 | DR |
| 260 | 3.98 | 19.061302682 | 20.88 | 32.45 | 20.31 | 169084 | 26.4492119 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 24.86 | -0.21 | -0.84 | 24.835 | 24.93 | 24.82 | 48905 |
| 1741901340 | 25.07 | 0.24 | 0.97 | 24.1 | 25.07 | 24.1 | 72661 |
| 1741814940 | 24.83 | 0.01 | 0.04 | 24.1 | 24.9 | 24.1 | 90283 |
| 1741728480 | 24.82 | -0.1 | -0.40 | 24.95 | 24.95 | 24.5587 | 144854 |
| 1741641600 | 24.92 | 0.19 | 0.77 | 25 | 25 | 24.52 | 105611 |
| 1741386000 | 24.73 | 0.27 | 1.11 | 24.8 | 24.8 | 24.61 | 140619 |
| 1741300140 | 24.4575 | -0.24 | -0.96 | 24.2 | 24.67 | 24.2 | 307604 |
| 1741213440 | 24.695 | 0.21 | 0.84 | 25.45 | 25.45 | 24.28 | 260469 |
| 1741126800 | 24.49 | -0.01 | -0.04 | 24.3 | 24.599 | 24.3 | 215788 |
| 1741040760 | 24.5 | 0.3 | 1.24 | 24.44 | 24.55 | 24.35 | 169179 |
| 1740781260 | 24.2 | -0.3 | -1.22 | 23.9 | 24.55 | 23.9 | 224692 |
| 1740695340 | 24.5 | -0.02 | -0.08 | 24.53 | 24.59 | 24.26 | 240105 |
| 1740608400 | 24.52 | -0.05 | -0.19 | 23.9 | 24.9 | 23.9 | 765956 |
| 1740522480 | 24.566 | 0.08 | 0.31 | 24.5 | 24.8 | 24.5 | 243643 |
| 1740435600 | 24.49 | -0.06 | -0.24 | 25.51 | 25.51 | 24.46 | 188116 |
| 1740176400 | 24.55 | 0.25 | 1.05 | 25.46 | 25.46 | 24.446 | 85595 |
| 1740090480 | 24.296 | 0.15 | 0.60 | 23.9 | 24.415 | 23.9 | 86184 |
| 1740003960 | 24.15 | -0.26 | -1.07 | 24.08 | 24.2 | 24.08 | 200821 |
| 1739917740 | 24.41 | 0.36 | 1.50 | 23.81 | 25.4 | 23.81 | 211739 |
| 1739572020 | 24.05 | -0.01 | -0.04 | 25 | 25 | 24.01 | 210746 |
| 1739485320 | 24.06 | 0.63 | 2.69 | 23.81 | 24.15 | 23.8 | 515244 |
| 1739398920 | 23.43 | -0.33 | -1.39 | 23.26 | 23.73 | 23.26 | 386851 |
| 1739312940 | 23.76 | -0.08 | -0.34 | 23.91 | 23.91 | 23.7 | 280175 |
| 1739226000 | 23.84 | -0.21 | -0.87 | 24.5 | 24.5 | 22.91 | 207601 |
| 1738967160 | 24.05 | -0.77 | -3.10 | 24.14 | 24.31 | 24 | 79735 |
| 1738880400 | 24.82 | -0.06 | -0.24 | 23.64 | 25.28 | 23.64 | 103062 |
| 1738794000 | 24.88 | 0.26 | 1.06 | 24.07 | 25.05 | 24.07 | 306584 |
| 1738708080 | 24.62 | 0.04 | 0.16 | 23.66 | 24.65 | 23.66 | 105664 |
| 1738621740 | 24.58 | -0.04 | -0.16 | 24.6 | 24.8975 | 24.54 | 109932 |
| 1738362000 | 24.62 | -0.25 | -1.01 | 24.25 | 24.99 | 24.25 | 105744 |
| 1738276080 | 24.87 | 0.26 | 1.06 | 25.75 | 25.75 | 24.73 | 161991 |
| 1738189740 | 24.61 | -0.15 | -0.61 | 25.63 | 25.63 | 24.484 | 75593 |
| 1738103280 | 24.76 | 0.13 | 0.53 | 25.73 | 25.73 | 24.69 | 223779 |
| 1738016820 | 24.63 | 0.3 | 1.23 | 25.25 | 25.45 | 24.55 | 289723 |
| 1737757440 | 24.33 | 0.09 | 0.36 | 24.1855 | 24.34 | 24.15 | 139001 |
| 1737671220 | 24.242 | 0.21 | 0.88 | 23.37 | 24.4 | 23.37 | 152214 |
| 1737584640 | 24.03 | -0.23 | -0.95 | 23.4 | 25.11 | 23.4 | 183886 |
| 1737498540 | 24.26 | 0.04 | 0.17 | 23.17 | 25.05 | 23.17 | 239238 |
| 1737152880 | 24.22 | -0.23 | -0.94 | 23.28 | 24.35 | 23.28 | 231203 |
| 1737066420 | 24.45 | -0.06 | -0.24 | 24.655 | 24.655 | 24.27 | 160583 |
| 1736979720 | 24.51 | 0.11 | 0.45 | 24.525 | 24.6 | 24.4001 | 167119 |
| 1736893380 | 24.4 | 0.08 | 0.33 | 24.45 | 24.48 | 23.47 | 236924 |
| 1736806800 | 24.32 | 0.06 | 0.25 | 25.21 | 25.21 | 24.24 | 169783 |
| 1736547720 | 24.26 | -0.37 | -1.50 | 24.63 | 25.25 | 23.82 | 174356 |
| 1736375340 | 24.63 | -0.24 | -0.97 | 24.38 | 24.69 | 24.38 | 91459 |
| 1736288940 | 24.87 | -0.11 | -0.44 | 24.4 | 25.3 | 24.4 | 181848 |
| 1736202360 | 24.98 | 0.04 | 0.16 | 24.23 | 25.0035 | 24.23 | 119569 |
| 1735942980 | 24.94 | -0.05 | -0.20 | 24.75 | 25.96 | 24.75 | 105427 |
| 1735856700 | 24.99 | 0.02 | 0.09 | 24.72 | 25.08 | 24.72 | 69959 |
| 1735683960 | 24.9675 | -0.09 | -0.37 | 24.7 | 25.37 | 24.7 | 91090 |
| 1735597740 | 25.06 | 0.15 | 0.60 | 24.07 | 25.09 | 24.07 | 160736 |
| 1735338000 | 24.9099 | 0.35 | 1.42 | 24.91 | 24.9899 | 24.86 | 157434 |
| 1735252020 | 24.56 | 0.06 | 0.24 | 24.5 | 24.61 | 24.495 | 140969 |
| 1735078200 | 24.5 | -0.24 | -0.97 | 23.62 | 24.7805 | 23.62 | 99301 |
| 1734992400 | 24.74 | -0.09 | -0.36 | 24.9 | 25.75 | 24.42 | 156437 |
| 1734733200 | 24.83 | 0.04 | 0.16 | 25.62 | 25.78 | 23.84 | 211675 |
| 1734646800 | 24.79 | -0.14 | -0.56 | 23.76 | 25.68 | 23.76 | 144343 |
| 1734560940 | 24.93 | -0.41 | -1.62 | 24.23 | 26.19 | 24.23 | 129525 |
| 1734474360 | 25.34 | 0.21 | 0.84 | 26.33 | 26.33 | 25.3 | 107924 |
| 1734388140 | 25.13 | -0.16 | -0.61 | 24.89 | 25.465 | 24.89 | 157829 |
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
