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 | -0.53 | -2.05745341615 | 25.76 | 26.13 | 25.23 | 15891 | 25.80406997 | SP |
| 4 | -1.68 | -6.24303232999 | 26.91 | 28.25 | 25.23 | 23731 | 26.69903094 | SP |
| 12 | 2.69 | 11.934338953 | 22.54 | 33.04 | 21.5234 | 36664 | 27.55822381 | SP |
| 26 | -1.74 | -6.45161290323 | 26.97 | 33.04 | 21.5234 | 22759 | 26.70045813 | SP |
| 52 | -2.41 | -8.71924746744 | 27.64 | 33.04 | 20.81 | 19925 | 25.52959432 | SP |
| 156 | -27.11 | -51.7959495606 | 52.34 | 52.4 | 20.81 | 16256 | 31.01696587 | SP |
| 260 | -13.93 | -35.5720122574 | 39.16 | 65.8981 | 20.81 | 18168 | 40.00420928 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 25.23 | -0.6 | -2.32 | 25.19 | 25.23 | 25.09 | 6544 |
| 1732231800 | 25.83 | -0.29 | -1.11 | 25.84 | 25.92 | 25.83 | 5796 |
| 1732145400 | 26.12 | 0.36 | 1.40 | 26.1 | 26.13 | 26 | 16149 |
| 1732059000 | 25.76 | -0.09 | -0.35 | 25.71 | 25.763 | 25.68 | 6977 |
| 1731972600 | 25.85 | 0.17 | 0.66 | 25.8 | 25.85 | 25.69 | 7320 |
| 1731713400 | 25.6802 | -0.01 | -0.04 | 25.76 | 25.86 | 25.6 | 42485 |
| 1731627000 | 25.69 | -0.45 | -1.72 | 25.92 | 25.92 | 25.69 | 9619 |
| 1731540600 | 26.14 | -0.12 | -0.46 | 26.3 | 26.3 | 25.97 | 15151 |
| 1731454200 | 26.26 | -0.59 | -2.20 | 26.49 | 26.49 | 26.1001 | 24776 |
| 1731367800 | 26.85 | 0.15 | 0.56 | 26.99 | 27.06 | 26.85 | 12604 |
| 1731108600 | 26.7 | -1.39 | -4.95 | 26.85 | 26.91 | 26.6 | 51139 |
| 1731022200 | 28.09 | 1.25 | 4.66 | 28.0599 | 28.25 | 28.04 | 67350 |
| 1730935800 | 26.84 | -0.39 | -1.43 | 26.4201 | 26.92 | 26.42 | 36721 |
| 1730849400 | 27.23 | 0.62 | 2.33 | 27.16 | 27.23 | 27 | 17970 |
| 1730763000 | 26.61 | 0.15 | 0.57 | 26.67 | 26.9289 | 26.58 | 10999 |
| 1730500200 | 26.46 | -0.1 | -0.38 | 26.69 | 26.72 | 26.3819 | 8494 |
| 1730413800 | 26.56 | -0.04 | -0.15 | 26.53 | 26.58 | 26.322 | 5589 |
| 1730327400 | 26.6 | -0.01 | -0.04 | 26.38 | 26.6656 | 26.3786 | 28364 |
| 1730241000 | 26.61 | -0.65 | -2.38 | 27.06 | 27.06 | 26.61 | 14045 |
| 1730154600 | 27.26 | 0.7 | 2.64 | 26.79 | 27.33 | 26.79 | 14394 |
| 1729895400 | 26.56 | 0.18 | 0.70 | 26.91 | 26.91 | 26.47 | 76883 |
| 1729809000 | 26.3764 | -0.26 | -0.99 | 26.45 | 26.45 | 26.23 | 14163 |
| 1729722600 | 26.64 | -0.47 | -1.73 | 27 | 27 | 26.63 | 18445 |
| 1729636200 | 27.11 | 0.49 | 1.84 | 26.83 | 27.26 | 26.83 | 22232 |
| 1729549800 | 26.62 | -0.38 | -1.41 | 26.56 | 26.75 | 26.39 | 51603 |
| 1729290600 | 27 | 1.23 | 4.77 | 27.22 | 27.22 | 26.89 | 53195 |
| 1729204200 | 25.77 | -0.85 | -3.19 | 25.95 | 26.01 | 25.64 | 37656 |
| 1729117800 | 26.62 | 0.73 | 2.82 | 26.43 | 26.81 | 26.325 | 34151 |
| 1729031400 | 25.89 | -1.27 | -4.68 | 26.53 | 26.53 | 25.84 | 51972 |
| 1728945000 | 27.16 | -0.81 | -2.90 | 27.27 | 27.82 | 27.01 | 25987 |
| 1728685800 | 27.97 | 0.27 | 0.99 | 27.39 | 28.09 | 27.39 | 59938 |
| 1728599400 | 27.695 | -0.01 | -0.04 | 27.92 | 27.9599 | 27.46 | 58272 |
| 1728513000 | 27.7052 | -0.99 | -3.47 | 27.22 | 27.84 | 26.94 | 52082 |
| 1728426600 | 28.7 | -4.32 | -13.08 | 28.75 | 29 | 28 | 122099 |
| 1728340200 | 33.02 | 2.45 | 8.01 | 32.09 | 33.04 | 31.84 | 128987 |
| 1728081000 | 30.57 | 1.24 | 4.23 | 30.14 | 30.7 | 30 | 118350 |
| 1727994600 | 29.33 | -1.85 | -5.93 | 29.09 | 29.63 | 29.08 | 107533 |
| 1727908200 | 31.18 | 2.48 | 8.64 | 30.67 | 31.3 | 30.45 | 49303 |
| 1727821800 | 28.7 | 0.64 | 2.28 | 28.07 | 28.7 | 27.8 | 60362 |
| 1727735400 | 28.06 | 1.43 | 5.38 | 28.56 | 28.6 | 28 | 182401 |
| 1727476200 | 26.6286 | 0.73 | 2.81 | 26.33 | 26.9396 | 26.33 | 104676 |
| 1727389800 | 25.9019 | 2.07 | 8.66 | 25.67 | 26.08 | 25.4 | 115385 |
| 1727303400 | 23.8367 | -0.74 | -3.02 | 23.8 | 24.01 | 23.75 | 26861 |
| 1727217000 | 24.58 | 1.58 | 6.85 | 24 | 24.74 | 23.85 | 40156 |
| 1727130600 | 23.005 | 0.25 | 1.10 | 22.82 | 23.01 | 22.72 | 10526 |
| 1726871400 | 22.7555 | 0.19 | 0.85 | 22.78 | 22.83 | 22.74 | 17192 |
| 1726785000 | 22.564 | 0.86 | 3.95 | 22.3 | 22.57 | 22.23 | 14945 |
| 1726698600 | 21.7068 | -0.1 | -0.45 | 21.87 | 21.87 | 21.7068 | 2002 |
| 1726612200 | 21.8056 | 0.06 | 0.30 | 21.77 | 21.84 | 21.77 | 1334 |
| 1726525800 | 21.7408 | 0.03 | 0.12 | 21.76 | 21.78 | 21.7398 | 5980 |
| 1726266600 | 21.7142 | 0.17 | 0.79 | 21.75 | 21.75 | 21.65 | 6277 |
| 1726180200 | 21.5437 | -0.05 | -0.22 | 21.58 | 21.58 | 21.5234 | 7674 |
| 1726093800 | 21.5913 | -0.05 | -0.23 | 21.58 | 21.65 | 21.535 | 3693 |
| 1726007400 | 21.64 | -0.26 | -1.17 | 21.69 | 21.69 | 21.5387 | 7800 |
| 1725921000 | 21.8956 | -0.15 | -0.70 | 21.85 | 21.94 | 21.8 | 11166 |
| 1725661800 | 22.0495 | -0.21 | -0.95 | 22.25 | 22.25 | 22.0014 | 4355 |
| 1725575400 | 22.26 | 0.02 | 0.09 | 22.23 | 22.27 | 22.225 | 3378 |
| 1725489000 | 22.2407 | 0.03 | 0.14 | 22.18 | 22.38 | 22.18 | 5078 |
| 1725402600 | 22.2095 | -0.2 | -0.89 | 22.29 | 22.29 | 22.19 | 5143 |
| 1725057000 | 22.4086 | 0.1 | 0.46 | 22.54 | 22.55 | 22.37 | 5393 |
| 1724970600 | 22.305 | 0.27 | 1.25 | 22.27 | 22.36 | 22.27 | 4530 |
| 1724884200 | 22.03 | -0.36 | -1.61 | 22.16 | 22.16 | 22.02 | 2794 |
| 1724797800 | 22.39 | 0.04 | 0.19 | 22.47 | 22.47 | 22.37 | 13242 |
| 1724711400 | 22.3486 | 0.02 | 0.08 | 22.29 | 22.39 | 22.29 | 3117 |
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
