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 | 1.5079 | 5.92961069603 | 25.43 | 27.09 | 25 | 1106482 | 25.9852775 | CS |
| 4 | 1.4379 | 5.63882352941 | 25.5 | 27.09 | 24.06 | 1012543 | 25.25626859 | CS |
| 12 | -1.6421 | -5.74562631211 | 28.58 | 28.81 | 23.68 | 1402142 | 25.83701446 | CS |
| 26 | -0.2321 | -0.854251012146 | 27.17 | 35.15 | 23.68 | 1414930 | 28.21761884 | CS |
| 52 | -22.8821 | -45.9295463669 | 49.82 | 49.86 | 20.17 | 1820861 | 27.41864294 | CS |
| 156 | -52.0221 | -65.884118541 | 78.96 | 88.7974 | 20.17 | 1026448 | 43.91934908 | CS |
| 260 | -26.6521 | -49.7333457735 | 53.59 | 88.7974 | 20.17 | 836384 | 48.90511604 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 27.03 | 0.23 | 0.86 | 26.89 | 27.235 | 26.82 | 1635889 |
| 1726785600 | 26.8 | 0.96 | 3.72 | 26.8 | 27.09 | 26.5605 | 1858718 |
| 1726699200 | 25.84 | 0.43 | 1.69 | 25.4 | 26.28 | 25.1715 | 1184461 |
| 1726612800 | 25.41 | -0.37 | -1.44 | 25.91 | 25.97 | 25.31 | 903787 |
| 1726526400 | 25.78 | 0.46 | 1.82 | 25.5 | 25.79 | 25.2 | 891965 |
| 1726267200 | 25.32 | 0.14 | 0.56 | 25.43 | 25.5 | 25 | 860523 |
| 1726180800 | 25.18 | -0.07 | -0.28 | 25.21 | 25.51 | 24.88 | 903469 |
| 1726094400 | 25.25 | 0.63 | 2.56 | 24.88 | 25.36 | 24.69 | 1134360 |
| 1726008000 | 24.62 | 0.49 | 2.03 | 24.12 | 24.63 | 24.03 | 833358 |
| 1725921600 | 24.13 | -0.07 | -0.29 | 24.25 | 24.47 | 24.11 | 1072663 |
| 1725662400 | 24.2 | -0.59 | -2.38 | 24.94 | 25.05 | 24.14 | 896098 |
| 1725576000 | 24.79 | 0 | 0.00 | 25.09 | 25.2372 | 24.61 | 746654 |
| 1725489600 | 24.79 | 0.07 | 0.28 | 24.73 | 25.24 | 24.66 | 837769 |
| 1725403200 | 24.72 | -0.33 | -1.32 | 24.99 | 25.27 | 24.64 | 1198420 |
| 1725057600 | 25.05 | -0.19 | -0.75 | 25.31 | 25.43 | 24.8 | 1884084 |
| 1724971200 | 25.24 | 0.71 | 2.89 | 24.64 | 25.37 | 24.31 | 887455 |
| 1724884800 | 24.53 | -0.76 | -3.01 | 25.25 | 25.38 | 24.43 | 858080 |
| 1724798400 | 25.29 | -0.37 | -1.44 | 25.5 | 25.63 | 25.0199 | 904846 |
| 1724712000 | 25.66 | -0.33 | -1.27 | 26.11 | 26.2 | 25.6501 | 723806 |
| 1724452800 | 25.99 | 0.74 | 2.93 | 25.5 | 26.23 | 25.345 | 987010 |
| 1724366400 | 25.25 | -0.4 | -1.56 | 25.68 | 25.79 | 25.23 | 630954 |
| 1724280000 | 25.65 | 0.14 | 0.55 | 25.72 | 25.79 | 25.52 | 613408 |
| 1724193600 | 25.51 | -0.05 | -0.20 | 25.5 | 25.815 | 25.3 | 1220046 |
| 1724107200 | 25.56 | 0.03 | 0.12 | 25.62 | 25.84 | 25.4051 | 1066126 |
| 1723848000 | 25.53 | 0.38 | 1.51 | 25.16 | 25.55 | 25.0505 | 1171893 |
| 1723761600 | 25.15 | 0.45 | 1.82 | 25 | 25.22 | 24.73 | 1206342 |
| 1723675200 | 24.7 | -0.57 | -2.26 | 25.31 | 25.36 | 24.54 | 1173121 |
| 1723588800 | 25.27 | 1.12 | 4.64 | 24.6 | 25.419 | 24.31 | 1800672 |
| 1723502400 | 24.15 | 0.32 | 1.34 | 23.88 | 24.16 | 23.68 | 1152831 |
| 1723243200 | 23.83 | -0.83 | -3.37 | 24.65 | 24.7 | 23.83 | 2039128 |
| 1723156800 | 24.66 | 0.16 | 0.65 | 24.6 | 24.93 | 24.35 | 1320325 |
| 1723070400 | 24.5 | 0.03 | 0.12 | 25.25 | 25.25 | 24.41 | 1394750 |
| 1722984000 | 24.47 | -0.64 | -2.55 | 24.21 | 24.65 | 23.72 | 2043700 |
| 1722897600 | 25.11 | -0.83 | -3.20 | 25 | 25.76 | 24.11 | 2118484 |
| 1722638400 | 25.94 | -0.4 | -1.52 | 26.08 | 26.3 | 25.4 | 1738535 |
| 1722552000 | 26.34 | 0.79 | 3.09 | 25.8 | 26.4 | 25.38 | 1527806 |
| 1722465600 | 25.55 | -0.8 | -3.04 | 25.85 | 26.168 | 25.48 | 2794014 |
| 1722379200 | 26.35 | -0.39 | -1.46 | 26.85 | 26.85 | 26.12 | 1116859 |
| 1722292800 | 26.74 | 0.54 | 2.06 | 26.49 | 26.88 | 25.96 | 1893565 |
| 1722033600 | 26.2 | 0.27 | 1.04 | 26.54 | 26.66 | 25.76 | 1962095 |
| 1721947200 | 25.93 | -1.55 | -5.64 | 26.76 | 27.1474 | 25.82 | 4072798 |
| 1721860800 | 27.48 | -0.28 | -1.01 | 28.48 | 29.03 | 27.25 | 2150724 |
| 1721774400 | 27.76 | -0.24 | -0.86 | 27.5 | 27.91 | 27.31 | 778559 |
| 1721688000 | 28 | 1.27 | 4.75 | 27.02 | 28.01 | 26.87 | 1245364 |
| 1721428800 | 26.73 | 0.26 | 0.98 | 26.5 | 26.88 | 26.12 | 1089113 |
| 1721342400 | 26.47 | -1.17 | -4.23 | 27.7 | 27.76 | 26.36 | 1932951 |
| 1721256000 | 27.64 | -0.4 | -1.43 | 27.86 | 28.09 | 27.415 | 1363614 |
| 1721169600 | 28.04 | 1.11 | 4.12 | 26.99 | 28.09 | 26.94 | 1366420 |
| 1721083200 | 26.93 | -1.71 | -5.97 | 27.95 | 27.95 | 26.74 | 1738657 |
| 1720824000 | 28.64 | 1.19 | 4.34 | 27.46 | 28.74 | 27.4 | 1898617 |
| 1720737600 | 27.45 | 1.24 | 4.73 | 26.71 | 27.7 | 26.61 | 1521683 |
| 1720651200 | 26.21 | 0.22 | 0.85 | 26.1 | 26.27 | 25.82 | 984368 |
| 1720564800 | 25.99 | -0.76 | -2.84 | 26.24 | 26.59 | 25.98 | 1348296 |
| 1720478400 | 26.75 | 0.35 | 1.33 | 26.64 | 26.932 | 26.42 | 1164915 |
| 1720219200 | 26.4 | -0.28 | -1.05 | 26.68 | 26.68 | 25.96 | 1222223 |
| 1720040640 | 26.68 | 1.38 | 5.45 | 25.5 | 26.8099 | 25.35 | 1484666 |
| 1719960000 | 25.3 | 0.09 | 0.36 | 25.11 | 25.445 | 24.15 | 2701919 |
| 1719873600 | 25.21 | -3.27 | -11.48 | 27.2 | 27.355 | 25.19 | 3728894 |
| 1719614400 | 28.48 | 0 | 0.00 | 28.48 | 28.48 | 28.48 | 0 |
| 1719528000 | 28.48 | 0.32 | 1.14 | 28.09 | 28.5 | 28.05 | 660181 |
| 1719441600 | 28.16 | -0.25 | -0.88 | 28.16 | 28.49 | 27.97 | 657271 |
| 1719355200 | 28.41 | 0.17 | 0.60 | 28.27 | 28.425 | 27.97 | 774080 |
| 1719268800 | 28.24 | 0.1 | 0.36 | 28.15 | 28.65 | 28.01 | 916752 |
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
