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 | 0.09 | 0.342465753425 | 26.28 | 26.62 | 26.2 | 192276 | 26.49748295 | SP |
| 4 | -0.59 | -2.1884272997 | 26.96 | 26.96 | 25.17 | 338236 | 26.15508026 | SP |
| 12 | 0.32 | 1.22840690979 | 26.05 | 27.95 | 25.1446 | 211199 | 26.22368066 | SP |
| 26 | -0.17 | -0.640542577242 | 26.54 | 27.95 | 25.1446 | 124776 | 26.16787776 | SP |
| 52 | -0.69 | -2.54988913525 | 27.06 | 28.1899 | 25.09 | 81514 | 26.39964587 | SP |
| 156 | -10.1 | -27.6939950644 | 36.47 | 36.47 | 24.07 | 31138 | 26.42657078 | SP |
| 260 | -10.1 | -27.6939950644 | 36.47 | 36.47 | 24.07 | 18564 | 26.42657078 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 26.37 | -0.15 | -0.57 | 26.48 | 26.48 | 26.3551 | 21945 |
| 1742509800 | 26.52 | -0.02 | -0.08 | 26.42 | 26.56 | 26.405 | 56920 |
| 1742423400 | 26.54 | 0.07 | 0.26 | 26.55 | 26.6 | 26.51 | 591439 |
| 1742337000 | 26.47 | 0.04 | 0.15 | 26.62 | 26.62 | 26.45 | 157680 |
| 1742250600 | 26.43 | 0.14 | 0.53 | 26.37 | 26.49 | 26.33 | 72403 |
| 1741991400 | 26.29 | 0.03 | 0.11 | 26.28 | 26.309 | 26.2 | 82939 |
| 1741905000 | 26.26 | 0.06 | 0.23 | 26.21 | 26.385 | 26.2 | 586394 |
| 1741818600 | 26.2 | 0.04 | 0.15 | 26.16 | 26.21 | 26.0901 | 764937 |
| 1741732200 | 26.16 | 0.15 | 0.58 | 26.08 | 26.1919 | 26.08 | 862330 |
| 1741645800 | 26.01 | -0.16 | -0.59 | 26.21 | 26.21 | 25.9619 | 10674 |
| 1741390200 | 26.165 | 0.18 | 0.71 | 26.09 | 26.27 | 26.02 | 80688 |
| 1741303800 | 25.98 | -0.19 | -0.73 | 25.97 | 26.09 | 25.97 | 25012 |
| 1741217400 | 26.17 | 0.12 | 0.46 | 26.02 | 26.17 | 25.958 | 761180 |
| 1741131000 | 26.05 | 0.09 | 0.35 | 25.99 | 26.0999 | 25.89 | 1169392 |
| 1741044600 | 25.96 | 0.05 | 0.19 | 26.08 | 26.08 | 25.89 | 54319 |
| 1740785400 | 25.91 | -0.28 | -1.07 | 26 | 26.03 | 25.17 | 1367390 |
| 1740699000 | 26.19 | -0.1 | -0.38 | 26.31 | 26.31 | 26.14 | 22303 |
| 1740612600 | 26.29 | -0.07 | -0.27 | 26.26 | 26.29 | 26.19 | 41147 |
| 1740526200 | 26.36 | -0.25 | -0.94 | 26.59 | 26.59 | 26.26 | 9705 |
| 1740439800 | 26.61 | -0.11 | -0.41 | 26.69 | 26.7 | 26.6 | 14712 |
| 1740180600 | 26.72 | -0.26 | -0.96 | 26.96 | 26.96 | 26.72 | 31875 |
| 1740094200 | 26.98 | 0.02 | 0.07 | 27.01 | 27.01 | 26.9281 | 18162 |
| 1740007800 | 26.96 | 0.12 | 0.45 | 27.03 | 27.0485 | 26.83 | 21110 |
| 1739921400 | 26.84 | 0.26 | 0.98 | 26.78 | 26.93 | 26.73 | 35873 |
| 1739575800 | 26.58 | -0.13 | -0.49 | 26.9 | 26.9 | 26.55 | 70365 |
| 1739489400 | 26.71 | 0.1 | 0.38 | 26.55 | 26.71 | 26.541 | 602678 |
| 1739403000 | 26.61 | -0.04 | -0.15 | 26.6 | 26.95 | 26.58 | 14438 |
| 1739316600 | 26.65 | 0.05 | 0.19 | 26.63 | 26.73 | 26.6217 | 23380 |
| 1739230200 | 26.6 | 0.25 | 0.95 | 26.53 | 26.64 | 26.53 | 132786 |
| 1738971000 | 26.35 | -0.04 | -0.15 | 26.4 | 26.47 | 26.32 | 192800 |
| 1738884600 | 26.39 | 0.08 | 0.30 | 26.34 | 26.39 | 26.27 | 346791 |
| 1738798200 | 26.31 | -0.06 | -0.21 | 26.44 | 26.44 | 26.31 | 272702 |
| 1738711800 | 26.365 | 0.13 | 0.48 | 26.14 | 26.469 | 26.14 | 2040694 |
| 1738625400 | 26.24 | 0.16 | 0.61 | 26.21 | 26.335 | 26.18 | 18732 |
| 1738366200 | 26.08 | -0.08 | -0.31 | 26.13 | 26.1485 | 26.0001 | 49313 |
| 1738279800 | 26.16 | 0.11 | 0.42 | 26.18 | 26.2486 | 26.1123 | 27694 |
| 1738193400 | 26.05 | 0.17 | 0.66 | 25.96 | 26.0995 | 25.96 | 19997 |
| 1738107000 | 25.88 | 0.04 | 0.15 | 25.84 | 25.92 | 25.8 | 20156 |
| 1738020600 | 25.84 | -0.32 | -1.22 | 25.89 | 25.96 | 25.7275 | 17434 |
| 1737761400 | 26.16 | -0.03 | -0.11 | 26.19 | 26.22 | 26.0801 | 19901 |
| 1737675000 | 26.19 | 0 | 0.00 | 26.19 | 26.19 | 26.19 | 0 |
| 1737588600 | 26.19 | 0.12 | 0.46 | 26.09 | 26.2 | 26.06 | 13407 |
| 1737502200 | 26.07 | 0.02 | 0.08 | 26.01 | 26.1199 | 26.01 | 21531 |
| 1737156600 | 26.05 | -0.05 | -0.19 | 26 | 26.18 | 26 | 26051 |
| 1737070200 | 26.1 | -0.03 | -0.11 | 26.13 | 26.16 | 26.035 | 29134 |
| 1736983800 | 26.13 | 0.36 | 1.40 | 25.97 | 26.21 | 25.94 | 25803 |
| 1736897400 | 25.77 | -0.17 | -0.66 | 25.84 | 25.9366 | 25.77 | 86717 |
| 1736811000 | 25.94 | 0.07 | 0.27 | 25.87 | 25.9612 | 25.87 | 286954 |
| 1736551800 | 25.87 | 0.42 | 1.64 | 25.94 | 26.02 | 25.77 | 24914 |
| 1736379000 | 25.4518 | -0.03 | -0.11 | 25.54 | 25.5499 | 25.39 | 14842 |
| 1736292600 | 25.48 | 0.04 | 0.16 | 25.52 | 25.543 | 25.44 | 10815 |
| 1736206200 | 25.44 | 0.1 | 0.39 | 25.53 | 25.56 | 25.37 | 42477 |
| 1735947000 | 25.34 | -0.13 | -0.51 | 25.41 | 27.95 | 25.34 | 28570 |
| 1735860600 | 25.47 | 0.23 | 0.91 | 25.47 | 25.55 | 25.42 | 86250 |
| 1735687800 | 25.24 | -0.86 | -3.30 | 25.15 | 25.2599 | 25.1446 | 14478 |
| 1735601400 | 26.1 | 0.07 | 0.27 | 26.21 | 26.21 | 26.0387 | 12199 |
| 1735342200 | 26.03 | 0.06 | 0.23 | 26.05 | 26.0699 | 25.96 | 183462 |
| 1735255800 | 25.97 | 0.02 | 0.08 | 26.03 | 26.03 | 25.94 | 9863 |
| 1735077840 | 25.95 | 0.13 | 0.50 | 25.92 | 26 | 25.92 | 25863 |
| 1734996600 | 25.82 | -0.03 | -0.12 | 25.89 | 25.89 | 25.78 | 34028 |
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
