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 | 0.08 | 0.301886792453 | 26.5 | 26.87 | 26.415 | 1299 | 26.59007649 | SP |
| 4 | 1.54 | 6.15015974441 | 25.04 | 26.87 | 25.04 | 729 | 26.18898547 | SP |
| 12 | 0.25 | 0.94948727687 | 26.33 | 26.87 | 24.52 | 760 | 25.63167525 | SP |
| 26 | 0.5448 | 2.09255162242 | 26.0352 | 26.99 | 24.52 | 809 | 25.78344071 | SP |
| 52 | 1.71 | 6.87575392039 | 24.87 | 26.99 | 23.99 | 876 | 25.63164176 | SP |
| 156 | 1.62 | 6.49038461538 | 24.96 | 26.99 | 20.51 | 833 | 24.32286005 | SP |
| 260 | 1.07 | 4.19443355547 | 25.51 | 32.68 | 20.51 | 1327 | 26.81735236 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 26.58 | -0.15 | -0.54 | 26.76 | 26.85 | 26.58 | 1363 |
| 1738279800 | 26.725 | 0.22 | 0.84 | 26.7 | 26.87 | 26.7 | 1261 |
| 1738193400 | 26.5015 | -0.16 | -0.60 | 26.55 | 26.5603 | 26.415 | 2448 |
| 1738107000 | 26.6607 | 0.05 | 0.19 | 26.664 | 26.664 | 26.65 | 349 |
| 1738020600 | 26.6108 | 0.08 | 0.29 | 26.53 | 26.72 | 26.53 | 2072 |
| 1737761400 | 26.533 | 0.17 | 0.66 | 26.5 | 26.54 | 26.5 | 366 |
| 1737675000 | 26.36 | 0 | 0.00 | 26.36 | 26.36 | 26.36 | 0 |
| 1737588600 | 26.36 | 0.06 | 0.23 | 26.37 | 26.37 | 26.36 | 325 |
| 1737502200 | 26.3 | 0.64 | 2.51 | 25.77 | 26.3 | 25.77 | 1882 |
| 1737156600 | 25.6553 | -0.05 | -0.20 | 25.76 | 25.76 | 25.6553 | 50 |
| 1737070200 | 25.706 | 0.12 | 0.48 | 25.49 | 25.706 | 25.49 | 391 |
| 1736983800 | 25.5839 | 0.3 | 1.18 | 25.56 | 25.5839 | 25.56 | 103 |
| 1736897400 | 25.2856 | -0.2 | -0.77 | 25.64 | 25.64 | 25.2856 | 1140 |
| 1736811000 | 25.4817 | 0.12 | 0.46 | 25.4817 | 25.4817 | 25.4817 | 66 |
| 1736551800 | 25.3658 | -0.25 | -0.98 | 25.39 | 25.44 | 25.34 | 291 |
| 1736379000 | 25.6171 | 0.13 | 0.52 | 25.56 | 25.6171 | 25.5101 | 363 |
| 1736292600 | 25.485 | 0.05 | 0.21 | 25.58 | 25.58 | 25.485 | 118 |
| 1736206200 | 25.4305 | 0.09 | 0.37 | 25.5099 | 25.5099 | 25.4305 | 146 |
| 1735947000 | 25.3365 | 0.35 | 1.41 | 25.04 | 25.3365 | 25.04 | 1026 |
| 1735860600 | 24.985 | 0.09 | 0.36 | 25.0313 | 25.0313 | 24.96 | 805 |
| 1735687800 | 24.895 | -0.07 | -0.28 | 24.8 | 25.1131 | 24.8 | 1326 |
| 1735601400 | 24.9655 | -0.2 | -0.79 | 24.94 | 25.01 | 24.84 | 1152 |
| 1735342200 | 25.165 | -0.25 | -0.98 | 26.44 | 26.44 | 25.165 | 1365 |
| 1735255800 | 25.4149 | 0.1 | 0.39 | 26.44 | 26.44 | 25.32 | 515 |
| 1735077840 | 25.3152 | 0.19 | 0.76 | 25.3152 | 25.3152 | 25.3152 | 1 |
| 1734996600 | 25.125 | -0.01 | -0.03 | 25.18 | 25.18 | 25.0354 | 686 |
| 1734737400 | 25.1321 | 0.28 | 1.14 | 24.63 | 25.24 | 24.63 | 319 |
| 1734651000 | 24.8485 | -0.04 | -0.15 | 25.03 | 25.03 | 24.72 | 2552 |
| 1734564600 | 24.8846 | -0.87 | -3.36 | 25.73 | 25.73 | 24.8846 | 204 |
| 1734478200 | 25.7499 | 0.11 | 0.43 | 25.58 | 25.7499 | 25.58 | 13 |
| 1734391800 | 25.64 | 0.14 | 0.56 | 25.42 | 25.8 | 25.42 | 1158 |
| 1734132600 | 25.4962 | -0.16 | -0.64 | 25.48 | 25.5 | 25.44 | 3172 |
| 1734046200 | 25.6595 | -0.24 | -0.93 | 25.81 | 25.81 | 25.6595 | 1123 |
| 1733959800 | 25.901 | 0.02 | 0.08 | 25.9452 | 25.9452 | 25.901 | 400 |
| 1733873400 | 25.8799 | -0.11 | -0.43 | 25.91 | 25.91 | 25.8799 | 91 |
| 1733787000 | 25.9916 | -0.05 | -0.19 | 26.1 | 26.1 | 25.9916 | 311 |
| 1733527800 | 26.0398 | 0.19 | 0.75 | 26.08 | 26.08 | 26.01 | 847 |
| 1733441400 | 25.8451 | -0.28 | -1.08 | 25.94 | 25.94 | 25.8451 | 192 |
| 1733355000 | 26.1281 | 0.17 | 0.66 | 26.02 | 26.14 | 26.02 | 792 |
| 1733268600 | 25.9565 | -0.24 | -0.93 | 26.25 | 26.25 | 25.9565 | 704 |
| 1733182200 | 26.1993 | -0.02 | -0.08 | 26.22 | 26.22 | 26.1993 | 20 |
| 1732917840 | 26.2194 | 0.08 | 0.30 | 26.15 | 26.2194 | 26.15 | 362 |
| 1732750200 | 26.1398 | 0.21 | 0.82 | 26.09 | 26.14 | 26.08 | 1132 |
| 1732663800 | 25.9283 | 0.21 | 0.84 | 25.76 | 25.9283 | 25.7 | 220 |
| 1732577400 | 25.7135 | 0.27 | 1.06 | 25.7669 | 25.7669 | 25.71 | 693 |
| 1732318200 | 25.445 | 0.14 | 0.54 | 25.37 | 25.45 | 25.37 | 61 |
| 1732231800 | 25.3094 | 0.22 | 0.86 | 25.24 | 25.3094 | 25.0699 | 700 |
| 1732145400 | 25.0927 | 0.28 | 1.12 | 26.35 | 26.35 | 25.0927 | 63 |
| 1732059000 | 24.8146 | 0.18 | 0.74 | 24.52 | 24.8146 | 24.52 | 192 |
| 1731972600 | 24.6319 | 0.01 | 0.05 | 24.59 | 24.6319 | 24.59 | 117 |
| 1731713400 | 24.62 | -1 | -3.92 | 25.38 | 25.38 | 24.62 | 4365 |
| 1731627000 | 25.6244 | -0.52 | -1.97 | 25.97 | 25.97 | 25.6244 | 332 |
| 1731540600 | 26.1399 | -0.01 | -0.04 | 26.2 | 26.2 | 26.1399 | 55 |
| 1731454200 | 26.1501 | -0.29 | -1.10 | 26.28 | 26.28 | 26.1501 | 799 |
| 1731367800 | 26.44 | -0.09 | -0.34 | 26.46 | 26.6001 | 26.44 | 1521 |
| 1731108600 | 26.5305 | 0.2 | 0.76 | 26.33 | 26.5305 | 26.33 | 300 |
| 1731022200 | 26.33 | 0.09 | 0.33 | 26.3 | 26.37 | 26.3 | 633 |
| 1730935800 | 26.2424 | 0.13 | 0.50 | 26.26 | 26.26 | 26.18 | 1045 |
| 1730849400 | 26.1131 | 0.25 | 0.96 | 25.6 | 26.1131 | 25.6 | 12931 |
| 1730763000 | 25.8639 | 0.06 | 0.24 | 25.79 | 25.8639 | 25.79 | 573 |
| 1730500200 | 25.8023 | 0.33 | 1.29 | 25.81 | 25.81 | 25.8023 | 200 |
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
