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 | 0.095 | 0.364124185512 | 26.09 | 26.19 | 26.085 | 99214 | 26.14206337 | SP |
| 4 | 0.125 | 0.479662317728 | 26.06 | 26.19 | 26.04 | 143005 | 26.11470031 | SP |
| 12 | -0.025 | -0.0953834414346 | 26.21 | 26.23 | 25.905 | 149536 | 26.06881788 | SP |
| 26 | -0.015 | -0.0572519083969 | 26.2 | 26.34 | 25.905 | 136410 | 26.12883672 | SP |
| 52 | 0.385 | 1.49224806202 | 25.8 | 26.34 | 25.54 | 143493 | 26.01217381 | SP |
| 156 | 1.145 | 4.57268370607 | 25.04 | 26.34 | 24.9577 | 111846 | 25.9693274 | SP |
| 260 | 1.145 | 4.57268370607 | 25.04 | 26.34 | 24.9577 | 111846 | 25.9693274 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 26.185 | 0.04 | 0.15 | 26.14 | 26.19 | 26.14 | 122455 |
| 1740094200 | 26.145 | 0 | 0.02 | 26.13 | 26.15 | 26.125 | 71717 |
| 1740007800 | 26.14 | 0.04 | 0.15 | 26.12 | 26.14 | 26.0947 | 76428 |
| 1739921400 | 26.1 | -0.02 | -0.08 | 26.09 | 26.11 | 26.085 | 126255 |
| 1739575800 | 26.12 | 0.02 | 0.08 | 26.11 | 26.13 | 26.11 | 183734 |
| 1739489400 | 26.1 | 0.01 | 0.04 | 26.08 | 26.11 | 26.08 | 97137 |
| 1739403000 | 26.09 | -0.05 | -0.19 | 26.12 | 26.12 | 26.08 | 287169 |
| 1739316600 | 26.14 | 0.01 | 0.04 | 26.14 | 26.14 | 26.12 | 218420 |
| 1739230200 | 26.13 | 0.01 | 0.04 | 26.12 | 26.15 | 26.12 | 107301 |
| 1738971000 | 26.12 | -0.03 | -0.11 | 26.12 | 26.13 | 26.11 | 212219 |
| 1738884600 | 26.15 | 0.01 | 0.04 | 26.14 | 26.16 | 26.12 | 115749 |
| 1738798200 | 26.14 | 0.04 | 0.15 | 26.08 | 26.15 | 26.08 | 243336 |
| 1738711800 | 26.1 | 0.02 | 0.08 | 26.06 | 26.1 | 26.06 | 179158 |
| 1738625400 | 26.08 | 0.01 | 0.04 | 26.11 | 26.11 | 26.07 | 172796 |
| 1738366200 | 26.07 | -0.04 | -0.15 | 26.1 | 26.1 | 26.06 | 83629 |
| 1738279800 | 26.11 | 0.03 | 0.12 | 26.11 | 26.12 | 26.099 | 100745 |
| 1738193400 | 26.08 | -0.03 | -0.11 | 26.08 | 26.0999 | 26.07 | 67240 |
| 1738107000 | 26.11 | 0.03 | 0.12 | 26.1 | 26.11 | 26.09 | 66009 |
| 1738020600 | 26.08 | 0.05 | 0.21 | 26.06 | 26.08 | 26.04 | 181794 |
| 1737761400 | 26.025 | 0 | 0.00 | 26.04 | 26.04 | 26.01 | 59288 |
| 1737675000 | 26.025 | 0 | 0.00 | 26.025 | 26.025 | 26.025 | 0 |
| 1737588600 | 26.025 | 0.02 | 0.10 | 26.03 | 26.03 | 26 | 129204 |
| 1737502200 | 26 | 0 | 0.00 | 26 | 26 | 25.99 | 119181 |
| 1737156600 | 26 | 0.05 | 0.19 | 25.98 | 26 | 25.98 | 87918 |
| 1737070200 | 25.95 | 0 | 0.00 | 25.96 | 25.97 | 25.93 | 160190 |
| 1736983800 | 25.95 | 0.04 | 0.14 | 25.97 | 25.97 | 25.93 | 142853 |
| 1736897400 | 25.915 | -0.01 | -0.02 | 25.94 | 25.94 | 25.91 | 64482 |
| 1736811000 | 25.92 | -0.04 | -0.15 | 25.95 | 25.956 | 25.905 | 157907 |
| 1736551800 | 25.96 | -0.03 | -0.12 | 25.97 | 25.97 | 25.96 | 441944 |
| 1736379000 | 25.99 | -0.02 | -0.08 | 25.99 | 25.9987 | 25.98 | 138305 |
| 1736292600 | 26.01 | -0.01 | -0.04 | 26.01 | 26.01 | 25.99 | 166814 |
| 1736206200 | 26.02 | 0.01 | 0.04 | 26.01 | 26.02 | 26 | 161601 |
| 1735947000 | 26.01 | 0.01 | 0.04 | 26.01 | 26.0187 | 26 | 74730 |
| 1735860600 | 26 | 0.03 | 0.12 | 25.99 | 26.01 | 25.99 | 141250 |
| 1735687800 | 25.97 | -0.02 | -0.08 | 25.99 | 25.99 | 25.97 | 77205 |
| 1735601400 | 25.99 | 0.05 | 0.19 | 25.97 | 25.99 | 25.9401 | 465603 |
| 1735342200 | 25.94 | 0.01 | 0.02 | 25.95 | 25.95 | 25.93 | 156776 |
| 1735255800 | 25.935 | -0.02 | -0.06 | 25.94 | 25.94 | 25.92 | 116350 |
| 1735077840 | 25.95 | -0.07 | -0.27 | 25.92 | 25.96 | 25.92 | 228342 |
| 1734996600 | 26.02 | 0.01 | 0.04 | 26.01 | 26.02 | 26 | 123491 |
| 1734737400 | 26.01 | 0.04 | 0.13 | 26 | 26.01 | 25.99 | 89485 |
| 1734651000 | 25.975 | -0.12 | -0.44 | 26.06 | 26.07 | 25.97 | 87552 |
| 1734564600 | 26.09 | -0.03 | -0.11 | 26.12 | 26.12 | 26.09 | 120772 |
| 1734478200 | 26.12 | -0.02 | -0.08 | 26.1299 | 26.14 | 26.12 | 60182 |
| 1734391800 | 26.14 | 0 | 0.02 | 26.13 | 26.14 | 26.12 | 391889 |
| 1734132600 | 26.135 | -0.05 | -0.17 | 26.15 | 26.155 | 26.135 | 121734 |
| 1734046200 | 26.18 | 0 | 0.00 | 26.1887 | 26.19 | 26.16 | 84138 |
| 1733959800 | 26.18 | -0.02 | -0.06 | 26.23 | 26.23 | 26.18 | 64979 |
| 1733873400 | 26.195 | -0.01 | -0.04 | 26.2072 | 26.21 | 26.19 | 137573 |
| 1733787000 | 26.205 | -0.01 | -0.02 | 26.21 | 26.21 | 26.2 | 61400 |
| 1733527800 | 26.21 | 0.02 | 0.06 | 26.21 | 26.22 | 26.2001 | 150503 |
| 1733441400 | 26.195 | -0.01 | -0.04 | 26.2 | 26.2 | 26.19 | 73978 |
| 1733355000 | 26.205 | 0.02 | 0.10 | 26.185 | 26.21 | 26.1801 | 105909 |
| 1733268600 | 26.18 | -0.01 | -0.02 | 26.17 | 26.19 | 26.16 | 216397 |
| 1733182200 | 26.185 | 0.02 | 0.08 | 26.21 | 26.21 | 26.16 | 297497 |
| 1732917840 | 26.165 | -0.03 | -0.12 | 26.13 | 26.1687 | 26.125 | 30553 |
| 1732750200 | 26.197 | 0.02 | 0.06 | 26.22 | 26.22 | 26.171 | 368923 |
| 1732663800 | 26.18 | 0.02 | 0.10 | 26.15 | 26.18 | 26.15 | 246952 |
| 1732577400 | 26.155 | 0.02 | 0.08 | 26.13 | 26.165 | 26.13 | 39422 |
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
