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 | 0.295 | 1.14920140242 | 25.67 | 26.1999 | 25.6501 | 93769 | 25.9750262 | SP |
| 4 | -1.375 | -5.02926115582 | 27.34 | 28.1867 | 25.544 | 145310 | 26.67804068 | SP |
| 12 | 0.425 | 1.66405638215 | 25.54 | 29.16 | 25.3118 | 134626 | 27.16549651 | SP |
| 26 | -4.095 | -13.622754491 | 30.06 | 30.07 | 24.7 | 158331 | 27.18753139 | SP |
| 52 | 2.415 | 10.2547770701 | 23.55 | 31.63 | 22.81 | 153180 | 26.86943489 | SP |
| 156 | -0.465 | -1.75936435868 | 26.43 | 31.63 | 19.1135 | 133283 | 25.48381804 | SP |
| 260 | 9.385 | 56.6043425814 | 16.58 | 31.63 | 12.87 | 142956 | 25.36036057 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 25.67 | -0.23 | -0.89 | 25.75 | 25.8 | 25.6501 | 76382 |
| 1732231800 | 25.9 | -0.14 | -0.54 | 25.99 | 26.0072 | 25.76 | 71698 |
| 1732145400 | 26.04 | -0.11 | -0.42 | 26.18 | 26.18 | 25.943 | 98079 |
| 1732059000 | 26.15 | 0.16 | 0.62 | 25.84 | 26.1999 | 25.84 | 118613 |
| 1731972600 | 25.99 | 0.39 | 1.52 | 25.67 | 25.99 | 25.6601 | 103334 |
| 1731713400 | 25.6 | -0.13 | -0.51 | 25.95 | 25.95 | 25.544 | 77654 |
| 1731627000 | 25.73 | 0.09 | 0.35 | 25.69 | 25.79 | 25.65 | 113803 |
| 1731540600 | 25.64 | -0.42 | -1.61 | 25.89 | 25.9399 | 25.61 | 119206 |
| 1731454200 | 26.06 | -0.62 | -2.32 | 26.23 | 26.28 | 26.03 | 553843 |
| 1731367800 | 26.68 | -0.43 | -1.59 | 26.89 | 26.94 | 26.6 | 129381 |
| 1731108600 | 27.11 | -0.73 | -2.62 | 27.27 | 27.34 | 27.01 | 131566 |
| 1731022200 | 27.84 | 1.16 | 4.35 | 27.69 | 27.9695 | 27.65 | 219986 |
| 1730935800 | 26.68 | -1.33 | -4.75 | 26.785 | 26.9799 | 26.6 | 263835 |
| 1730849400 | 28.01 | 0.19 | 0.68 | 28.09 | 28.1867 | 27.96 | 78128 |
| 1730763000 | 27.82 | 0.47 | 1.72 | 27.71 | 27.8899 | 27.6838 | 158911 |
| 1730500200 | 27.35 | -0.01 | -0.04 | 27.57 | 27.575 | 27.3 | 64695 |
| 1730413800 | 27.36 | 0 | 0.00 | 27.45 | 27.45 | 27.18 | 131038 |
| 1730327400 | 27.36 | -0.1 | -0.36 | 27.26 | 27.42 | 27.26 | 178901 |
| 1730241000 | 27.46 | 0.01 | 0.04 | 27.37 | 27.4699 | 27.29 | 127666 |
| 1730154600 | 27.45 | 0.02 | 0.07 | 27.34 | 27.495 | 27.3201 | 45924 |
| 1729895400 | 27.43 | 0.04 | 0.15 | 27.39 | 27.5381 | 27.33 | 54346 |
| 1729809000 | 27.39 | 0.17 | 0.62 | 27.38 | 27.44 | 27.16 | 70016 |
| 1729722600 | 27.22 | -0.35 | -1.27 | 27.22 | 27.345 | 27.1126 | 174237 |
| 1729636200 | 27.57 | 0.16 | 0.58 | 27.53 | 27.6194 | 27.43 | 110054 |
| 1729549800 | 27.41 | -0.17 | -0.62 | 27.74 | 27.8197 | 27.29199 | 183964 |
| 1729290600 | 27.58 | 0.38 | 1.40 | 27.59 | 27.62 | 27.41 | 269994 |
| 1729204200 | 27.2 | -0.21 | -0.77 | 27.21 | 27.315 | 27.08 | 124092 |
| 1729117800 | 27.41 | 0.14 | 0.51 | 27.46 | 27.4757 | 27.2734 | 122996 |
| 1729031400 | 27.27 | -0.39 | -1.41 | 27.33 | 27.42 | 27.1804 | 460023 |
| 1728945000 | 27.66 | -0.51 | -1.81 | 27.57 | 27.9189 | 27.51 | 176796 |
| 1728685800 | 28.17 | 0.32 | 1.15 | 27.87 | 28.19 | 27.87 | 119719 |
| 1728599400 | 27.85 | 0.21 | 0.76 | 27.64 | 27.87 | 27.6249 | 57513 |
| 1728513000 | 27.64 | -0.36 | -1.29 | 27.44 | 27.7084 | 27.41 | 172723 |
| 1728426600 | 28 | -0.52 | -1.82 | 28.05 | 28.115 | 27.76 | 269965 |
| 1728340200 | 28.52 | -0.07 | -0.24 | 28.43 | 28.63 | 28.288 | 43059 |
| 1728081000 | 28.59 | 0.15 | 0.53 | 28.69 | 28.7563 | 28.425 | 46224 |
| 1727994600 | 28.44 | -0.7 | -2.40 | 28.42 | 28.5199 | 28.2471 | 113731 |
| 1727908200 | 29.14 | 0.54 | 1.89 | 28.82 | 29.16 | 28.8 | 117305 |
| 1727821800 | 28.6 | 0.25 | 0.88 | 28.66 | 28.8557 | 28.4301 | 78290 |
| 1727735400 | 28.35 | -0.29 | -1.01 | 28.2 | 28.3818 | 28.0356 | 89359 |
| 1727476200 | 28.64 | -0.34 | -1.17 | 28.86 | 28.88 | 28.5601 | 93086 |
| 1727389800 | 28.98 | 0.92 | 3.28 | 28.56 | 29.02 | 28.5012 | 233786 |
| 1727303400 | 28.06 | -0.24 | -0.85 | 28.19 | 28.2599 | 27.9901 | 116963 |
| 1727217000 | 28.3 | 1.09 | 4.01 | 27.94 | 28.3099 | 27.935 | 246653 |
| 1727130600 | 27.21 | 0.1 | 0.37 | 27.28 | 27.3 | 27.11 | 79967 |
| 1726871400 | 27.11 | -0.07 | -0.26 | 27.21 | 27.21 | 27.0215 | 61397 |
| 1726785000 | 27.18 | 0.53 | 2.00 | 27.21 | 27.23 | 27.0399 | 140519 |
| 1726698600 | 26.6461 | -0.15 | -0.57 | 26.86 | 27.099 | 26.57 | 107682 |
| 1726612200 | 26.8 | 0.15 | 0.56 | 26.67 | 26.82 | 26.6115 | 85068 |
| 1726525800 | 26.65 | 0.25 | 0.95 | 26.7 | 26.92 | 26.61 | 80572 |
| 1726266600 | 26.4 | 0.08 | 0.30 | 26.36 | 26.4999 | 26.3034 | 113086 |
| 1726180200 | 26.32 | 0.3 | 1.15 | 26.16 | 26.32 | 26.0641 | 134044 |
| 1726093800 | 26.02 | 0.38 | 1.48 | 25.8 | 26.02 | 25.67 | 39944 |
| 1726007400 | 25.64 | -0.2 | -0.77 | 25.71 | 25.71 | 25.5 | 36908 |
| 1725921000 | 25.84 | 0.43 | 1.69 | 25.8 | 25.87 | 25.6556 | 78698 |
| 1725661800 | 25.41 | -0.4 | -1.55 | 25.75 | 25.75 | 25.37 | 47604 |
| 1725575400 | 25.81 | 0.36 | 1.41 | 25.78 | 25.9499 | 25.74 | 72426 |
| 1725489000 | 25.45 | -0.02 | -0.08 | 25.42 | 25.61 | 25.3401 | 83835 |
| 1725402600 | 25.47 | -0.84 | -3.19 | 25.54 | 25.61 | 25.3118 | 195579 |
| 1725057000 | 26.31 | 0.09 | 0.34 | 26.31 | 26.42 | 26.2001 | 64587 |
| 1724970600 | 26.22 | -0.06 | -0.23 | 26.22 | 26.35 | 26.19 | 55617 |
| 1724884200 | 26.28 | -0.54 | -2.01 | 26.44 | 26.465 | 26.2138 | 174392 |
| 1724797800 | 26.82 | 0.21 | 0.79 | 26.74 | 26.875 | 26.69 | 103962 |
| 1724711400 | 26.61 | 0.13 | 0.49 | 26.69 | 26.69 | 26.5 | 337617 |
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
