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 | 1.16 | 4.72312703583 | 24.56 | 25.87 | 24.56 | 6614 | 25.26990354 | DR |
| 4 | 3.4999 | 15.7510542257 | 22.2201 | 25.87 | 22.2201 | 6065 | 23.63834073 | DR |
| 12 | 5.26 | 25.7086999022 | 20.46 | 25.87 | 18.59 | 9782 | 20.80704068 | DR |
| 26 | 8.43 | 48.7565066512 | 17.29 | 25.87 | 17.29 | 8285 | 20.2224867 | DR |
| 52 | 9.26 | 56.2575941677 | 16.46 | 25.87 | 14.83 | 14443 | 17.56393088 | DR |
| 156 | 5.02 | 24.2512077295 | 20.7 | 25.87 | 14.21 | 9511 | 18.78669166 | DR |
| 260 | 4.461 | 20.9840538125 | 21.259 | 26 | 6.43 | 9275 | 17.11827717 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727472000 | 25.72 | -0.14 | -0.54 | 25.58 | 25.73 | 25.58 | 2380 |
| 1727386200 | 25.86 | 0.79 | 3.16 | 25.4 | 25.87 | 25.4 | 9626 |
| 1727299200 | 25.069 | -0.34 | -1.32 | 25.33 | 25.33 | 25.06 | 3470 |
| 1727212800 | 25.404 | 0.44 | 1.78 | 25.22 | 25.42 | 25.22 | 4875 |
| 1727126940 | 24.96 | 0.35 | 1.41 | 24.87 | 25 | 24.87 | 12351 |
| 1726867200 | 24.612 | -0.09 | -0.36 | 24.56 | 24.651 | 24.56 | 2750 |
| 1726781220 | 24.7 | 0.42 | 1.73 | 24.6 | 25.61 | 24.52 | 3558 |
| 1726694460 | 24.28 | 0.1 | 0.41 | 24.3199 | 24.6 | 24.225 | 3576 |
| 1726608240 | 24.18 | 0.37 | 1.55 | 24.33 | 24.33 | 24.12 | 4123 |
| 1726521720 | 23.81 | 0.55 | 2.36 | 23.57 | 24 | 23.57 | 3184 |
| 1726262940 | 23.26 | 0.22 | 0.95 | 23.3399 | 23.3399 | 23.23 | 4143 |
| 1726176540 | 23.0415 | 0.09 | 0.38 | 22.85 | 23.0899 | 22.85 | 4025 |
| 1726090140 | 22.955 | 0.19 | 0.86 | 22.6875 | 23 | 22.61 | 7302 |
| 1726003500 | 22.76 | 0.1 | 0.44 | 22.6299 | 22.76 | 22.5525 | 8169 |
| 1725917160 | 22.66 | 0.35 | 1.57 | 22.51 | 22.67 | 22.51 | 4590 |
| 1725658020 | 22.31 | -0.69 | -3.00 | 23.33 | 23.33 | 22.292 | 3893 |
| 1725571440 | 23 | 0.2 | 0.88 | 23.05 | 23.0825 | 22.95 | 3803 |
| 1725485040 | 22.8 | 0.43 | 1.92 | 23.57 | 23.57 | 22.75 | 5744 |
| 1725398880 | 22.37 | -0.16 | -0.71 | 22.63 | 22.63 | 22.37 | 5612 |
| 1725053340 | 22.53 | 0.78 | 3.59 | 22.2201 | 22.82 | 22.2201 | 20439 |
| 1724966400 | 21.75 | 0.36 | 1.68 | 21.6 | 21.9 | 21.58 | 15222 |
| 1724880360 | 21.39 | -0.19 | -0.88 | 21.485 | 21.6 | 21.39 | 6111 |
| 1724794080 | 21.58 | 0.04 | 0.19 | 21.6 | 21.6 | 21.41 | 2713 |
| 1724707740 | 21.54 | 0.06 | 0.28 | 21.49 | 21.59 | 21.49 | 3572 |
| 1724448480 | 21.479 | 0.61 | 2.92 | 21.2 | 21.51 | 21.2 | 6218 |
| 1724362140 | 20.87 | 0.14 | 0.68 | 20.8 | 20.89 | 20.655 | 18020 |
| 1724275380 | 20.73 | 0.22 | 1.07 | 20.415 | 20.8 | 20.415 | 7451 |
| 1724188800 | 20.51 | -0.04 | -0.19 | 20.395 | 20.79 | 20.37 | 10890 |
| 1724102880 | 20.55 | -0.17 | -0.82 | 20.6 | 20.79 | 20.43 | 14528 |
| 1723843740 | 20.72 | 0.53 | 2.61 | 20.99 | 20.99 | 20.26 | 4633 |
| 1723756860 | 20.1923 | -0.01 | -0.03 | 20.19 | 20.23 | 20.18 | 10045 |
| 1723670820 | 20.198 | 0.04 | 0.21 | 20.36 | 20.6338 | 19.95 | 32807 |
| 1723584360 | 20.155 | 0.45 | 2.26 | 19.9 | 20.3 | 19.11 | 44700 |
| 1723497900 | 19.71 | 0.02 | 0.10 | 19.674 | 19.72 | 19.64 | 11017 |
| 1723238400 | 19.69 | 0.17 | 0.87 | 19.56 | 19.69 | 19.56 | 19370 |
| 1723152000 | 19.52 | 0.04 | 0.21 | 19.36 | 19.52 | 19.32 | 25056 |
| 1723065720 | 19.48 | 0.31 | 1.59 | 19.67 | 19.74 | 19.4 | 35675 |
| 1722979800 | 19.175 | 0.55 | 2.93 | 19.06 | 19.2999 | 18.7893 | 66822 |
| 1722893340 | 18.63 | -0.91 | -4.67 | 18.7787 | 18.8099 | 18.59 | 7745 |
| 1722634140 | 19.543 | -0.64 | -3.16 | 19.54 | 19.57 | 19.48 | 4655 |
| 1722547620 | 20.18 | -1.07 | -5.04 | 20.57 | 20.57 | 20.16 | 4367 |
| 1722461340 | 21.25 | 0.87 | 4.27 | 21.07 | 21.2799 | 21.07 | 11316 |
| 1722374820 | 20.38 | 0.58 | 2.93 | 20 | 20.38 | 20 | 6715 |
| 1722288180 | 19.8 | -0.2 | -1.00 | 19.87 | 19.87 | 19.68 | 19905 |
| 1722029100 | 20 | 0.12 | 0.60 | 19.925 | 20 | 19.89 | 6005 |
| 1721942400 | 19.88 | 0.48 | 2.45 | 19.72 | 20 | 19.72 | 6633 |
| 1721856480 | 19.404 | -0.6 | -2.98 | 19.51 | 19.57 | 19.38 | 2472 |
| 1721770140 | 20 | -0.12 | -0.60 | 20.01 | 20.02 | 19.94 | 7251 |
| 1721683740 | 20.12 | 0.22 | 1.11 | 20.03 | 20.12 | 20 | 7203 |
| 1721424180 | 19.9 | -0.4 | -1.97 | 20.02 | 20.18 | 19.9 | 3404 |
| 1721337960 | 20.299 | -0.62 | -2.97 | 20.74 | 20.74 | 20.2101 | 1930 |
| 1721251320 | 20.92 | 0.26 | 1.24 | 20.96 | 21.27 | 20.65 | 16373 |
| 1721164920 | 20.6646 | -0.62 | -2.89 | 20.88 | 20.88 | 20.6646 | 2316 |
| 1721078940 | 21.28 | -0.32 | -1.48 | 20.84 | 21.28 | 20.84 | 829 |
| 1720819200 | 21.6 | 0.35 | 1.65 | 21.68 | 21.68 | 21.477 | 3008 |
| 1720733280 | 21.25 | 0.24 | 1.14 | 21.22 | 21.25 | 21.12 | 2063 |
| 1720646880 | 21.01 | 0.27 | 1.30 | 20.8675 | 21.01 | 20.8675 | 1423 |
| 1720560540 | 20.74 | 0.06 | 0.29 | 20.54 | 20.74 | 20.54 | 1997 |
| 1720473600 | 20.68 | 0.08 | 0.39 | 20.68 | 20.69 | 20.6001 | 7511 |
| 1720214640 | 20.6 | 0.45 | 2.24 | 20.46 | 20.6 | 20.46 | 2188 |
| 1720041000 | 20.149 | 0.44 | 2.23 | 20.07 | 20.149 | 20.07 | 841 |
| 1719955740 | 19.71 | 0.15 | 0.77 | 19.62 | 19.71 | 19.62 | 5616 |
| 1719868980 | 19.56 | 0.11 | 0.57 | 19.68 | 19.845 | 19.56 | 4568 |
| 1719610020 | 19.45 | -0.29 | -1.47 | 19.784 | 19.825 | 19.44 | 3805 |
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
