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 | -0.01 | -0.038240917782 | 26.15 | 26.16 | 25.875 | 1769509 | 25.94254966 | SP |
| 4 | 0.2 | 0.77101002313 | 25.94 | 26.16 | 25.7 | 898121 | 25.93807699 | SP |
| 12 | -0.65 | -2.42627846211 | 26.79 | 26.79 | 25.445 | 710444 | 25.93954445 | SP |
| 26 | -0.78 | -2.89747399703 | 26.92 | 27.24 | 25.445 | 646155 | 26.25286967 | SP |
| 52 | 0.22 | 0.848765432099 | 25.92 | 27.24 | 25.21 | 487067 | 26.19168504 | SP |
| 156 | 1.24 | 4.97991967871 | 24.9 | 27.24 | 24.4152 | 367650 | 26.17807082 | SP |
| 260 | 1.24 | 4.97991967871 | 24.9 | 27.24 | 24.4152 | 367650 | 26.17807082 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 26.14 | 0.04 | 0.15 | 26.04 | 26.15 | 26.04 | 388585 |
| 1740180600 | 26.1 | 0.12 | 0.46 | 26.07 | 26.13 | 26 | 375844 |
| 1740094200 | 25.98 | 0.06 | 0.23 | 25.97 | 26 | 25.9597 | 622474 |
| 1740007800 | 25.92 | -0.01 | -0.04 | 25.88 | 25.9399 | 25.875 | 619022 |
| 1739921400 | 25.93 | -0.07 | -0.27 | 26.15 | 26.16 | 25.9 | 5460697 |
| 1739575800 | 26 | 0.08 | 0.31 | 26.01 | 26.05 | 25.99 | 1015274 |
| 1739489400 | 25.92 | 0.18 | 0.70 | 25.86 | 25.94 | 25.85 | 718570 |
| 1739403000 | 25.74 | -0.15 | -0.58 | 25.74 | 25.79 | 25.7 | 569828 |
| 1739316600 | 25.89 | -0.06 | -0.23 | 25.91 | 25.91 | 25.8601 | 431112 |
| 1739230200 | 25.95 | -0.01 | -0.04 | 25.97 | 26 | 25.93 | 1874672 |
| 1738971000 | 25.96 | -0.06 | -0.23 | 25.94 | 25.96 | 25.905 | 404219 |
| 1738884600 | 26.02 | -0.02 | -0.08 | 26.06 | 26.06 | 25.9809 | 459424 |
| 1738798200 | 26.04 | 0.13 | 0.50 | 26.02 | 26.07 | 25.98 | 794471 |
| 1738711800 | 25.91 | 0.05 | 0.19 | 25.81 | 25.92 | 25.78 | 489803 |
| 1738625400 | 25.86 | 0.01 | 0.04 | 26.01 | 26.01 | 25.8116 | 690078 |
| 1738366200 | 25.85 | -0.11 | -0.42 | 25.88 | 25.9099 | 25.805 | 396488 |
| 1738279800 | 25.96 | 0.03 | 0.12 | 25.97 | 25.985 | 25.93 | 596219 |
| 1738193400 | 25.93 | -0.01 | -0.04 | 25.95 | 25.99 | 25.85 | 565144 |
| 1738107000 | 25.94 | 0.01 | 0.04 | 25.89 | 25.94 | 25.86 | 494343 |
| 1738020600 | 25.93 | 0.13 | 0.50 | 25.94 | 25.94 | 25.87 | 471035 |
| 1737761400 | 25.8 | 0 | 0.00 | 25.77 | 25.805 | 25.7242 | 608120 |
| 1737675000 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1737588600 | 25.8 | -0.06 | -0.23 | 25.9 | 25.9 | 25.7701 | 522541 |
| 1737502200 | 25.86 | 0.08 | 0.31 | 25.825 | 25.86 | 25.805 | 467498 |
| 1737156600 | 25.78 | 0.04 | 0.16 | 25.79 | 25.84 | 25.735 | 504324 |
| 1737070200 | 25.74 | 0.02 | 0.08 | 25.69 | 25.81 | 25.655 | 1211999 |
| 1736983800 | 25.72 | 0.22 | 0.86 | 25.76 | 25.76 | 25.62 | 477046 |
| 1736897400 | 25.5 | 0.05 | 0.20 | 25.54 | 25.54 | 25.45 | 456913 |
| 1736811000 | 25.45 | -0.07 | -0.27 | 25.54 | 25.54 | 25.445 | 385862 |
| 1736551800 | 25.52 | -0.09 | -0.35 | 25.54 | 25.575 | 25.49 | 582010 |
| 1736379000 | 25.61 | -0.03 | -0.12 | 25.58 | 25.67 | 25.58 | 386098 |
| 1736292600 | 25.64 | -0.26 | -1.00 | 25.69 | 25.75 | 25.595 | 388442 |
| 1736206200 | 25.9 | 0.14 | 0.54 | 25.91 | 25.91 | 25.69 | 471850 |
| 1735947000 | 25.76 | -0.02 | -0.08 | 25.79 | 25.81 | 25.74 | 437754 |
| 1735860600 | 25.78 | -0.01 | -0.04 | 25.8 | 25.8492 | 25.74 | 786245 |
| 1735687800 | 25.79 | -0.01 | -0.04 | 25.85 | 25.85 | 25.755 | 1753254 |
| 1735601400 | 25.8 | 0.09 | 0.35 | 25.78 | 25.815 | 25.775 | 687538 |
| 1735342200 | 25.71 | -0.04 | -0.16 | 25.72 | 25.7498 | 25.6805 | 572273 |
| 1735255800 | 25.75 | 0.04 | 0.16 | 25.65 | 25.75 | 25.6401 | 354796 |
| 1735077840 | 25.71 | -0.11 | -0.43 | 25.67 | 25.71 | 25.64 | 346007 |
| 1734996600 | 25.82 | -0.09 | -0.35 | 25.89 | 25.89 | 25.795795 | 629428 |
| 1734737400 | 25.91 | 0.07 | 0.27 | 25.915 | 25.97 | 25.87 | 525840 |
| 1734651000 | 25.84 | -0.05 | -0.19 | 25.845 | 25.87 | 25.79 | 999085 |
| 1734564600 | 25.89 | -0.21 | -0.80 | 26.1 | 26.13 | 25.85 | 507809 |
| 1734478200 | 26.1 | -0.01 | -0.04 | 26.09 | 26.13 | 26.08 | 491264 |
| 1734391800 | 26.11 | 0.03 | 0.12 | 26.1099 | 26.1152 | 26.0645 | 366183 |
| 1734132600 | 26.08 | -0.11 | -0.42 | 26.13 | 26.13 | 26.055 | 233332 |
| 1734046200 | 26.19 | -0.11 | -0.42 | 26.24 | 26.25 | 26.18 | 673271 |
| 1733959800 | 26.3 | -0.08 | -0.30 | 26.42 | 26.42 | 26.2732 | 778809 |
| 1733873400 | 26.38 | 0.01 | 0.04 | 26.34 | 26.38 | 26.307 | 282543 |
| 1733787000 | 26.37 | -0.07 | -0.26 | 26.43 | 26.43 | 26.3697 | 492606 |
| 1733527800 | 26.44 | 0.06 | 0.23 | 26.46 | 26.47 | 26.4 | 753618 |
| 1733441400 | 26.38 | 0.01 | 0.04 | 26.36 | 26.39 | 26.315 | 520424 |
| 1733355000 | 26.37 | 0.09 | 0.34 | 26.21 | 26.3856 | 26.21 | 614572 |
| 1733268600 | 26.28 | -0.09 | -0.34 | 26.36 | 26.38 | 26.2638 | 316968 |
| 1733182200 | 26.37 | 0.04 | 0.15 | 26.79 | 26.79 | 26.2214 | 1544046 |
| 1732917840 | 26.33 | 0.01 | 0.04 | 26.31 | 26.35 | 26.285 | 156122 |
| 1732750200 | 26.32 | 0.1 | 0.38 | 26.31 | 26.3399 | 26.255 | 395439 |
| 1732663800 | 26.22 | -0.05 | -0.19 | 26.22 | 26.235 | 26.165709 | 1047606 |
| 1732577400 | 26.27 | 0.23 | 0.90 | 26.23 | 26.285 | 26.1918 | 673098 |
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
