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 | 0.9736 | 3.96416938111 | 24.56 | 25.66 | 24.56 | 346 | 25.5811496 | SP |
| 4 | -0.0064 | -0.0250587314017 | 25.54 | 25.66 | 24.56 | 1468 | 25.53131106 | SP |
| 12 | 0.1536 | 0.605200945626 | 25.38 | 25.66 | 24.56 | 1401 | 25.42767012 | SP |
| 26 | 0.7036 | 2.83366894885 | 24.83 | 25.66 | 24.56 | 8616 | 24.88057919 | SP |
| 52 | 0.7036 | 2.83366894885 | 24.83 | 25.66 | 24.56 | 8616 | 24.88057919 | SP |
| 156 | 0.7036 | 2.83366894885 | 24.83 | 25.66 | 24.56 | 8616 | 24.88057919 | SP |
| 260 | 0.7036 | 2.83366894885 | 24.83 | 25.66 | 24.56 | 8616 | 24.88057919 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 25.5336 | -0.03 | -0.12 | 25.56 | 25.56 | 25.51 | 399 |
| 1740180600 | 25.5649 | -0.07 | -0.27 | 25.6 | 25.6 | 25.5649 | 102 |
| 1740094200 | 25.6349 | -0.01 | -0.02 | 25.56 | 25.6349 | 25.56 | 101 |
| 1740007800 | 25.64 | 0.05 | 0.20 | 25.66 | 25.66 | 25.58 | 104 |
| 1739921400 | 25.59 | 0.01 | 0.05 | 24.56 | 25.6 | 24.56 | 1026 |
| 1739575800 | 25.5784 | -0.01 | -0.02 | 25.66 | 25.66 | 25.5601 | 1932 |
| 1739489400 | 25.5846 | 0.03 | 0.14 | 25.5846 | 25.5846 | 25.5846 | 0 |
| 1739403000 | 25.55 | -0.04 | -0.14 | 25.5 | 25.55 | 25.5 | 501 |
| 1739316600 | 25.5857 | 0.02 | 0.08 | 25.59 | 25.59 | 25.52 | 121 |
| 1739230200 | 25.565 | 0.04 | 0.14 | 25.58 | 25.58 | 25.52 | 1646 |
| 1738971000 | 25.53 | -0.03 | -0.12 | 25.55 | 25.55 | 25.52 | 293 |
| 1738884600 | 25.5603 | 0.05 | 0.20 | 25.59 | 25.59 | 25.52 | 4022 |
| 1738798200 | 25.51 | -0.02 | -0.06 | 25.54 | 25.54 | 25.48 | 2609 |
| 1738711800 | 25.525 | 0.1 | 0.41 | 25.4994 | 25.525 | 25.4994 | 282 |
| 1738625400 | 25.42 | -0.1 | -0.38 | 25.42 | 25.42 | 25.42 | 2653 |
| 1738366200 | 25.5181 | -0.02 | -0.07 | 25.51 | 25.54 | 25.48 | 2475 |
| 1738279800 | 25.535 | 0.02 | 0.08 | 25.58 | 25.58 | 25.49 | 7990 |
| 1738193400 | 25.5137 | -0.01 | -0.06 | 25.57 | 25.57 | 25.5137 | 228 |
| 1738107000 | 25.5278 | 0.05 | 0.21 | 25.54 | 25.55 | 25.47 | 1417 |
| 1738020600 | 25.474 | -0.07 | -0.28 | 25.54 | 25.54 | 25.474 | 194 |
| 1737761400 | 25.545 | 0.01 | 0.02 | 25.57 | 25.6 | 25.52 | 9550 |
| 1737675000 | 25.54 | 0 | 0.00 | 25.54 | 25.54 | 25.54 | 0 |
| 1737588600 | 25.54 | 0.03 | 0.14 | 25.54 | 25.54 | 25.54 | 0 |
| 1737502200 | 25.5052 | 0.04 | 0.14 | 25.5052 | 25.5052 | 25.5052 | 366 |
| 1737156600 | 25.47 | 0.07 | 0.28 | 25.4509 | 25.49 | 25.4509 | 552 |
| 1737070200 | 25.3995 | -0.01 | -0.04 | 25.43 | 25.43 | 25.38 | 703 |
| 1736983800 | 25.41 | 0.11 | 0.43 | 25.395 | 25.42 | 25.395 | 693 |
| 1736897400 | 25.3005 | 0.01 | 0.04 | 25.31 | 25.31 | 25.26 | 945 |
| 1736811000 | 25.2903 | 0.01 | 0.02 | 25.28 | 25.2903 | 25.2294 | 3590 |
| 1736551800 | 25.2848 | -0.07 | -0.29 | 25.275 | 25.2848 | 25.26 | 1514 |
| 1736379000 | 25.3575 | 0.02 | 0.09 | 25.36 | 25.36 | 25.34 | 1498 |
| 1736292600 | 25.335 | -0.05 | -0.20 | 25.41 | 25.41 | 25.335 | 317 |
| 1736206200 | 25.3851 | 0.03 | 0.10 | 25.372 | 25.45 | 25.372 | 2807 |
| 1735947000 | 25.3594 | 0.03 | 0.12 | 25.3 | 25.365 | 25.3 | 1074 |
| 1735860600 | 25.33 | 0.01 | 0.04 | 25.37 | 25.37 | 25.22 | 5816 |
| 1735687800 | 25.32 | -0 | -0.02 | 25.28 | 25.33 | 25.28 | 3425 |
| 1735601400 | 25.324 | -0 | -0.02 | 25.324 | 25.324 | 25.324 | 0 |
| 1735342200 | 25.3286 | -0.05 | -0.20 | 25.3286 | 25.3286 | 25.3286 | 73 |
| 1735255800 | 25.3795 | -0 | -0.00 | 25.3795 | 25.3795 | 25.3795 | 0 |
| 1735077840 | 25.38 | 0.04 | 0.18 | 25.38 | 25.38 | 25.38 | 0 |
| 1734996600 | 25.3351 | 0.03 | 0.13 | 25.3351 | 25.3351 | 25.3351 | 50 |
| 1734737400 | 25.3026 | 0.05 | 0.22 | 25.24 | 25.3026 | 25.24 | 499 |
| 1734651000 | 25.2483 | -0 | -0.01 | 25.25 | 25.25 | 25.24 | 2525 |
| 1734564600 | 25.2514 | -0.09 | -0.37 | 25.33 | 25.33 | 25.2 | 5570 |
| 1734478200 | 25.345 | -0.01 | -0.04 | 25.33 | 25.345 | 25.33 | 127 |
| 1734391800 | 25.3558 | -0.01 | -0.04 | 25.38 | 25.38 | 25.3558 | 200 |
| 1734132600 | 25.365 | 0 | 0.00 | 25.365 | 25.365 | 25.365 | 0 |
| 1734046200 | 25.365 | 0.01 | 0.04 | 25.41 | 25.41 | 25.365 | 226 |
| 1733959800 | 25.3549 | 0 | 0.02 | 25.38 | 25.38 | 25.3549 | 293 |
| 1733873400 | 25.35 | -0.01 | -0.02 | 25.325 | 25.35 | 25.3104 | 1654 |
| 1733787000 | 25.355 | -0.02 | -0.07 | 25.33 | 25.355 | 25.33 | 1927 |
| 1733527800 | 25.3737 | 0.01 | 0.05 | 25.35 | 25.3737 | 25.35 | 107 |
| 1733441400 | 25.3601 | 0 | 0.00 | 25.41 | 25.41 | 25.32 | 988 |
| 1733355000 | 25.36 | 0.02 | 0.08 | 25.35 | 25.36 | 25.35 | 274 |
| 1733268600 | 25.3392 | 0.06 | 0.23 | 25.33 | 25.3392 | 25.33 | 205 |
| 1733182200 | 25.28 | -0.03 | -0.14 | 25.37 | 25.37 | 25.2601 | 4397 |
| 1732917840 | 25.3148 | 0.03 | 0.10 | 25.315 | 25.315 | 25.3148 | 202 |
| 1732750200 | 25.2895 | 0 | 0.00 | 25.25 | 25.2895 | 25.2394 | 4071 |
| 1732663800 | 25.2888 | 0.05 | 0.19 | 25.3 | 25.3 | 25.2888 | 991 |
| 1732577400 | 25.2398 | 0.02 | 0.08 | 25.2556 | 25.2556 | 25.2398 | 1185 |
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
