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 | 2.212 | 9.70686326137 | 22.788 | 25.12 | 22.788 | 104591 | 24.22919957 | CS |
| 4 | 1.702 | 7.30534809855 | 23.298 | 25.12 | 21.95 | 128061 | 23.1213211 | CS |
| 12 | -0.838 | -3.24328508398 | 25.838 | 25.838 | 21.95 | 172722 | 23.59659622 | CS |
| 26 | -3.67 | -12.800837112 | 28.67 | 28.67 | 21.95 | 147852 | 24.53938411 | CS |
| 52 | -6.815 | -21.4207134999 | 31.815 | 32.45 | 21.95 | 132505 | 25.94820282 | CS |
| 156 | -2.1 | -7.74907749077 | 27.1 | 43 | 21.95 | 131797 | 30.57081878 | CS |
| 260 | 4.57 | 22.3690651003 | 20.43 | 43 | 9.03 | 124821 | 25.98626703 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 25 | 0.45 | 1.82 | 24.784 | 25.12 | 24.784 | 83680 |
| 1735856700 | 24.5523 | 0.92 | 3.89 | 24.5523 | 24.5523 | 24.5523 | 204704 |
| 1735684140 | 23.632 | 0 | 0.00 | 23.632 | 23.632 | 23.632 | 0 |
| 1735597740 | 23.632 | 0.83 | 3.65 | 23.632 | 23.632 | 23.632 | 107864 |
| 1735338000 | 22.8 | -0.25 | -1.08 | 22.788 | 22.85 | 22.788 | 1206 |
| 1735252020 | 23.05 | -0.06 | -0.24 | 22.264 | 23.07 | 22.264 | 1221 |
| 1735078200 | 23.106 | 0.61 | 2.69 | 23.106 | 23.106 | 23.106 | 271 |
| 1734992400 | 22.5 | -0.1 | -0.42 | 22.59 | 22.676 | 21.95 | 1630 |
| 1734733200 | 22.596 | 0.56 | 2.56 | 22.596 | 22.596 | 22.596 | 222 |
| 1734646800 | 22.032 | -0.11 | -0.49 | 22.97 | 22.97 | 22.032 | 61522 |
| 1734560940 | 22.14 | -0.53 | -2.33 | 22.14 | 22.14 | 22.14 | 120158 |
| 1734474360 | 22.6675 | -0.2 | -0.87 | 22.67 | 23.14 | 22.655 | 185951 |
| 1734388140 | 22.866 | -0.13 | -0.58 | 22.866 | 22.866 | 22.866 | 223 |
| 1734128880 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1734042480 | 23 | -0.49 | -2.07 | 23.51 | 23.515 | 23 | 1240980 |
| 1733955900 | 23.486 | 0.1 | 0.41 | 23.356 | 23.486 | 23.356 | 507 |
| 1733869200 | 23.39 | -0.58 | -2.41 | 23.6775 | 23.6775 | 23.39 | 1749 |
| 1733782800 | 23.968 | 0.24 | 1.03 | 23.968 | 23.968 | 23.968 | 384 |
| 1733523600 | 23.724 | -0.49 | -2.03 | 23.298 | 23.724 | 23.298 | 120380 |
| 1733437380 | 24.216 | 0 | 0.00 | 24.216 | 24.216 | 24.216 | 0 |
| 1733350980 | 24.216 | 0.04 | 0.15 | 24.216 | 24.216 | 24.216 | 120150 |
| 1733264700 | 24.18 | -0.18 | -0.74 | 24.206 | 24.206 | 24.18 | 260555 |
| 1733178180 | 24.36 | -0.03 | -0.11 | 24.36 | 24.36 | 24.36 | 168 |
| 1732918200 | 24.386 | -0.04 | -0.18 | 24.386 | 24.386 | 24.386 | 356316 |
| 1732746540 | 24.43 | -0.42 | -1.70 | 24.465 | 24.5 | 24.3 | 266453 |
| 1732659960 | 24.852 | 0 | 0.00 | 24.852 | 24.852 | 24.852 | 0 |
| 1732573560 | 24.852 | 0.26 | 1.07 | 24.272 | 24.852 | 24.272 | 201312 |
| 1732314300 | 24.588 | 0 | 0.00 | 24.588 | 24.588 | 24.588 | 0 |
| 1732227900 | 24.588 | 0.19 | 0.79 | 24.876 | 24.876 | 24.588 | 1528 |
| 1732141740 | 24.395 | 0.9 | 3.84 | 24.395 | 24.395 | 24.395 | 440061 |
| 1732054800 | 23.494 | -0.04 | -0.16 | 23.494 | 23.494 | 23.494 | 427 |
| 1731968640 | 23.532 | -0.52 | -2.15 | 23.17 | 23.532 | 23.17 | 1293 |
| 1731709260 | 24.05 | 0.52 | 2.21 | 24.05 | 24.05 | 24.05 | 320303 |
| 1731622800 | 23.53 | 1.43 | 6.49 | 23.298 | 23.53 | 23.298 | 1778505 |
| 1731536760 | 22.096 | -0.54 | -2.38 | 22.096 | 22.096 | 22.096 | 554405 |
| 1731450480 | 22.635 | -0.68 | -2.90 | 22.635 | 22.635 | 22.635 | 142 |
| 1731363600 | 23.312 | 0.72 | 3.20 | 23.312 | 23.312 | 23.312 | 100426 |
| 1731104400 | 22.59 | -0.29 | -1.25 | 23.13 | 23.13 | 22.59 | 55370 |
| 1731018000 | 22.876 | 0 | 0.00 | 22.876 | 22.876 | 22.876 | 0 |
| 1730931600 | 22.876 | -0.82 | -3.48 | 22.362 | 22.876 | 22.362 | 301299 |
| 1730845680 | 23.7 | -0.72 | -2.95 | 23.7 | 23.7 | 23.7 | 929 |
| 1730759160 | 24.42 | 0.33 | 1.38 | 24.42 | 24.42 | 24.42 | 1936 |
| 1730496420 | 24.088 | 0.17 | 0.72 | 24.088 | 24.088 | 24.088 | 131 |
| 1730409780 | 23.916 | -0.32 | -1.34 | 23.916 | 23.916 | 23.916 | 126 |
| 1730323680 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1730237280 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1730150880 | 24.24 | -0.93 | -3.71 | 24.32 | 25.08 | 23.95 | 1785 |
| 1729891500 | 25.174 | 0.11 | 0.43 | 25.16 | 25.174 | 25.16 | 140908 |
| 1729805160 | 25.0672 | 1.17 | 4.88 | 24.9315 | 25.0672 | 24.9315 | 125227 |
| 1729718940 | 23.9 | -0.64 | -2.61 | 23.9 | 23.9 | 23.9 | 285 |
| 1729632360 | 24.54 | 0 | 0.00 | 24.54 | 24.54 | 24.54 | 0 |
| 1729545960 | 24.54 | 0 | 0.00 | 24.54 | 24.54 | 24.54 | 0 |
| 1729286760 | 24.54 | 0 | 0.00 | 24.54 | 24.54 | 24.54 | 0 |
| 1729200360 | 24.54 | 0 | 0.00 | 24.54 | 24.54 | 24.54 | 0 |
| 1729113960 | 24.54 | -0.97 | -3.80 | 24.8 | 24.8 | 24.375 | 340414 |
| 1729027620 | 25.51 | 0 | 0.00 | 25.51 | 25.51 | 25.51 | 0 |
| 1728941220 | 25.51 | 0.34 | 1.35 | 25.838 | 25.838 | 25.5 | 7620 |
| 1728681960 | 25.1692 | 0 | 0.00 | 25.1692 | 25.1692 | 25.1692 | 0 |
| 1728595560 | 25.1692 | -0.83 | -3.20 | 25.1692 | 25.1692 | 25.1692 | 1700165 |
| 1728508800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1728422400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1728336000 | 26 | -0.79 | -2.95 | 25.58 | 26.442 | 25.58 | 81060 |
| 1728077220 | 26.79 | 0.94 | 3.64 | 26.79 | 26.79 | 26.79 | 25271 |
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
