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 | -1.1734 | -4.08962745843 | 28.6921 | 29.65 | 27.53 | 8191 | 28.14460853 | SP |
| 4 | -0.3513 | -1.26049515608 | 27.87 | 30 | 27.44 | 3761 | 28.33990634 | SP |
| 12 | 0.0587 | 0.213765477058 | 27.46 | 30 | 26.38 | 2116 | 27.81252599 | SP |
| 26 | 0.9587 | 3.60956325301 | 26.56 | 30 | 24.37 | 1520 | 27.51171949 | SP |
| 52 | 0.8087 | 3.02770497941 | 26.71 | 30 | 22.9189 | 1268 | 26.48323779 | SP |
| 156 | 2.4987 | 9.98681055156 | 25.02 | 30 | 22.9189 | 1163 | 26.4475064 | SP |
| 260 | 2.4987 | 9.98681055156 | 25.02 | 30 | 22.9189 | 1163 | 26.4475064 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 27.5187 | -0.25 | -0.90 | 27.72 | 27.72 | 27.4 | 6159 |
| 1735255800 | 27.77 | 0.11 | 0.40 | 27.76 | 27.8 | 27.66 | 15160 |
| 1735077840 | 27.66 | -1.59 | -5.43 | 28 | 28 | 27.6 | 8218 |
| 1734996600 | 29.2475 | 0.15 | 0.51 | 29.65 | 29.65 | 29.0335 | 4757 |
| 1734737400 | 29.0989 | 0.41 | 1.42 | 28.6921 | 29.0989 | 28.48 | 4637 |
| 1734651000 | 28.6921 | -0.14 | -0.50 | 28.01 | 28.85 | 28.01 | 4867 |
| 1734564600 | 28.8357 | -0.18 | -0.63 | 29.41 | 29.41 | 28.64 | 4612 |
| 1734478200 | 29.0193 | 0.22 | 0.76 | 28.61 | 29.44 | 28.61 | 4301 |
| 1734391800 | 28.8 | 0.19 | 0.65 | 29.08 | 29.08 | 28.68 | 2373 |
| 1734132600 | 28.6134 | 0.02 | 0.08 | 30 | 30 | 28.46 | 2263 |
| 1734046200 | 28.5891 | 0.1 | 0.34 | 28.492 | 28.68 | 28.41 | 2012 |
| 1733959800 | 28.492 | -0.07 | -0.26 | 29.08 | 29.08 | 28.49 | 1338 |
| 1733873400 | 28.5657 | 0.08 | 0.30 | 28.99 | 28.99 | 28.48 | 592 |
| 1733787000 | 28.481 | 0.27 | 0.96 | 28.28 | 28.52 | 28.21 | 2901 |
| 1733527800 | 28.21 | 0.06 | 0.23 | 28.64 | 28.64 | 28.21 | 3458 |
| 1733441400 | 28.1458 | -0.02 | -0.07 | 28.77 | 28.77 | 28.0872 | 3651 |
| 1733355000 | 28.1661 | 0.06 | 0.22 | 28.66 | 28.66 | 28.1382 | 2010 |
| 1733268600 | 28.1043 | 0.27 | 0.99 | 27.84 | 28.1299 | 27.84 | 1852 |
| 1733182200 | 27.8297 | 0.22 | 0.81 | 28.14 | 28.14 | 27.7 | 2623 |
| 1732917840 | 27.607 | 0.24 | 0.88 | 27.87 | 27.87 | 27.44 | 364 |
| 1732750200 | 27.3666 | 0.02 | 0.09 | 27.32 | 27.43 | 27.3 | 1747 |
| 1732663800 | 27.3421 | 0.19 | 0.70 | 27.74 | 27.74 | 27.32 | 1261 |
| 1732577400 | 27.1518 | 0.33 | 1.24 | 27.51 | 27.51 | 26.8 | 1289 |
| 1732318200 | 26.8188 | 0.17 | 0.64 | 26.7 | 26.89 | 26.7 | 1829 |
| 1732231800 | 26.6495 | -0.06 | -0.23 | 27.21 | 27.21 | 26.5 | 379 |
| 1732145400 | 26.7096 | -0.31 | -1.15 | 26.7293 | 26.7293 | 26.499 | 381 |
| 1732059000 | 27.0193 | -0.28 | -1.01 | 27.25 | 27.25 | 27.0193 | 1638 |
| 1731972600 | 27.2946 | 0.26 | 0.95 | 27.48 | 27.54 | 27.2946 | 234 |
| 1731713400 | 27.0373 | -0.31 | -1.13 | 27.34 | 27.34 | 27.0199 | 2259 |
| 1731627000 | 27.3457 | 0.37 | 1.37 | 27.22 | 27.3457 | 27.13 | 1362 |
| 1731540600 | 26.975 | 0.03 | 0.09 | 27.08 | 27.08 | 26.8193 | 1504 |
| 1731454200 | 26.9496 | 0.02 | 0.08 | 27.14 | 27.14 | 26.86 | 2429 |
| 1731367800 | 26.9284 | -0.27 | -1.01 | 26.95 | 27.16 | 26.64 | 5149 |
| 1731108600 | 27.2019 | 0.01 | 0.03 | 27.41 | 27.41 | 27.2019 | 853 |
| 1731022200 | 27.194 | 0.47 | 1.76 | 26.99 | 27.194 | 26.99 | 218 |
| 1730935800 | 26.7248 | 0.02 | 0.08 | 26.85 | 26.98 | 26.7248 | 5472 |
| 1730849400 | 26.7046 | 0.16 | 0.62 | 26.5 | 26.81 | 26.5 | 665 |
| 1730763000 | 26.5405 | -0.13 | -0.48 | 26.495 | 26.63 | 26.495 | 4147 |
| 1730500200 | 26.6676 | -0.28 | -1.05 | 26.52 | 26.72 | 26.52 | 1378 |
| 1730413800 | 26.95 | -0.33 | -1.19 | 27.29 | 27.29 | 26.84 | 2550 |
| 1730327400 | 27.2759 | -0.44 | -1.58 | 28.09 | 28.09 | 27.2759 | 550 |
| 1730241000 | 27.7144 | 0.02 | 0.08 | 27.65 | 27.7144 | 27.65 | 177 |
| 1730154600 | 27.6922 | 0.25 | 0.90 | 27.14 | 27.81 | 27.14 | 1035 |
| 1729895400 | 27.4443 | 0.07 | 0.26 | 27.15 | 27.6199 | 27.15 | 689 |
| 1729809000 | 27.3732 | 0.09 | 0.34 | 27.45 | 27.45 | 27.2 | 736 |
| 1729722600 | 27.28 | -0.95 | -3.36 | 28.23 | 28.23 | 27.18 | 863 |
| 1729636200 | 28.2284 | -0.01 | -0.04 | 28.23 | 28.23 | 28.19 | 174 |
| 1729549800 | 28.2389 | 0.12 | 0.44 | 28.48 | 28.48 | 28.11 | 744 |
| 1729290600 | 28.1146 | 0.27 | 0.97 | 27.8 | 28.1146 | 27.8 | 350 |
| 1729204200 | 27.8441 | 0.09 | 0.32 | 28.42 | 28.42 | 27.76 | 257 |
| 1729117800 | 27.7564 | -0.17 | -0.61 | 28 | 28 | 27.67 | 183 |
| 1729031400 | 27.9261 | 0.21 | 0.75 | 28.41 | 28.41 | 27.9261 | 751 |
| 1728945000 | 27.7193 | 0.36 | 1.31 | 27.92 | 27.92 | 27.5601 | 1762 |
| 1728685800 | 27.3619 | -0.11 | -0.39 | 26.38 | 27.42 | 26.38 | 946 |
| 1728599400 | 27.4681 | -0.04 | -0.15 | 27.5 | 27.5 | 27.33 | 984 |
| 1728513000 | 27.509 | 0.4 | 1.48 | 27.22 | 27.509 | 27.17 | 2299 |
| 1728426600 | 27.1075 | 0.48 | 1.78 | 26.71 | 27.1075 | 26.71 | 898 |
| 1728340200 | 26.6325 | -0.57 | -2.08 | 27.13 | 27.13 | 26.6325 | 1270 |
| 1728081000 | 27.1975 | 0.16 | 0.61 | 27.46 | 27.46 | 26.93 | 884 |
| 1727994600 | 27.0338 | -0.14 | -0.52 | 26.935 | 27.0338 | 26.85 | 233 |
| 1727908200 | 27.1761 | 0.22 | 0.81 | 27.25 | 27.25 | 26.76 | 474 |
| 1727821800 | 26.9584 | -0.87 | -3.14 | 27.375 | 27.375 | 26.9584 | 1103 |
| 1727735400 | 27.8321 | 0.53 | 1.95 | 27.67 | 27.8321 | 27.62 | 369 |
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
