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 | 0.2466 | 0.978183260611 | 25.21 | 25.49 | 25.01 | 32433 | 25.24536778 | SP |
| 4 | -0.3834 | -1.48374613003 | 25.84 | 26.65 | 24.83 | 21406 | 25.2684195 | SP |
| 12 | 0.9966 | 4.07440719542 | 24.46 | 26.65 | 23.76 | 26404 | 24.97312794 | SP |
| 26 | 0.3366 | 1.33996815287 | 25.12 | 26.65 | 23.76 | 42295 | 24.89257974 | SP |
| 52 | 0.3366 | 1.33996815287 | 25.12 | 26.65 | 23.76 | 42295 | 24.89257974 | SP |
| 156 | 0.3366 | 1.33996815287 | 25.12 | 26.65 | 23.76 | 42295 | 24.89257974 | SP |
| 260 | 0.3366 | 1.33996815287 | 25.12 | 26.65 | 23.76 | 42295 | 24.89257974 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 25.4611 | 0.16 | 0.64 | 25.4 | 25.49 | 25.375 | 31538 |
| 1741818600 | 25.3 | 0.09 | 0.36 | 25.18 | 25.325 | 25.18 | 33382 |
| 1741732200 | 25.21 | 0.15 | 0.60 | 25.31 | 25.31 | 25.19 | 49689 |
| 1741645800 | 25.06 | -0.11 | -0.44 | 25.26 | 25.26 | 25.01 | 29382 |
| 1741390200 | 25.17 | 0.05 | 0.20 | 25.21 | 25.21 | 25.11 | 18589 |
| 1741303800 | 25.12 | -0.08 | -0.32 | 25.15 | 25.18 | 25.1 | 27548 |
| 1741217400 | 25.1998 | 0.1 | 0.40 | 24.98 | 25.2 | 24.98 | 12447 |
| 1741131000 | 25.0983 | 0.15 | 0.59 | 25.13 | 25.13 | 24.9861 | 24767 |
| 1741044600 | 24.95 | 0.08 | 0.32 | 25.28 | 25.28 | 24.9 | 13918 |
| 1740785400 | 24.87 | -0.23 | -0.92 | 24.84 | 24.87 | 24.83 | 8168 |
| 1740699000 | 25.1 | -0.18 | -0.71 | 25.03 | 25.12 | 25.03 | 27644 |
| 1740612600 | 25.28 | 0.03 | 0.12 | 25.28 | 25.3 | 25.25 | 18857 |
| 1740526200 | 25.25 | -0.25 | -0.98 | 25.51 | 25.51 | 25.14 | 19238 |
| 1740439800 | 25.5 | 0.01 | 0.04 | 25.44 | 25.5 | 25.41 | 16232 |
| 1740180600 | 25.49 | -0.13 | -0.51 | 25.54 | 25.555 | 25.49 | 20021 |
| 1740094200 | 25.62 | -0.01 | -0.02 | 25.89 | 25.89 | 25.62 | 11180 |
| 1740007800 | 25.6255 | 0.01 | 0.04 | 25.73 | 25.73 | 25.54 | 5708 |
| 1739921400 | 25.6155 | 0.24 | 0.93 | 26.65 | 26.65 | 25.5254 | 29195 |
| 1739575800 | 25.38 | -0.23 | -0.90 | 25.84 | 25.84 | 25.35 | 9634 |
| 1739489400 | 25.61 | 0.29 | 1.15 | 25.76 | 25.76 | 25.4 | 35789 |
| 1739403000 | 25.32 | -0.07 | -0.28 | 25.26 | 25.39 | 25.26 | 12692 |
| 1739316600 | 25.39 | -0.02 | -0.08 | 25.36 | 25.4204 | 25.36 | 3652 |
| 1739230200 | 25.41 | 0.25 | 0.98 | 25.43 | 25.43 | 25.36 | 11397 |
| 1738971000 | 25.1642 | -0.03 | -0.12 | 25.31 | 25.31 | 25.15 | 9535 |
| 1738884600 | 25.1956 | -0.01 | -0.06 | 25.135 | 25.2 | 25.135 | 16795 |
| 1738798200 | 25.21 | 0.03 | 0.12 | 25.3 | 25.3 | 25.21 | 318833 |
| 1738711800 | 25.18 | 0.17 | 0.68 | 25.09 | 25.19 | 25.09 | 90136 |
| 1738625400 | 25.01 | 0.13 | 0.51 | 25.09 | 25.09 | 24.96 | 10184 |
| 1738366200 | 24.8837 | -0.06 | -0.23 | 25.02 | 25.02 | 24.85 | 17467 |
| 1738279800 | 24.94 | 0.25 | 1.00 | 24.91 | 24.94 | 24.86 | 9911 |
| 1738193400 | 24.6929 | 0.01 | 0.03 | 24.71 | 24.71 | 24.64 | 12562 |
| 1738107000 | 24.6849 | 0.11 | 0.45 | 24.75 | 24.75 | 24.64 | 16502 |
| 1738020600 | 24.5749 | -0.2 | -0.80 | 24.77 | 24.77 | 24.49 | 10329 |
| 1737761400 | 24.7724 | 0.04 | 0.17 | 24.81 | 24.8101 | 24.76 | 7721 |
| 1737675000 | 24.73 | 0 | 0.00 | 24.73 | 24.73 | 24.73 | 0 |
| 1737588600 | 24.73 | 0.03 | 0.12 | 24.74 | 24.75 | 24.7299 | 8424 |
| 1737502200 | 24.7 | 0.13 | 0.53 | 24.95 | 24.95 | 24.65 | 9361 |
| 1737156600 | 24.57 | -0.09 | -0.36 | 24.64 | 24.64 | 24.555 | 6749 |
| 1737070200 | 24.66 | 0.06 | 0.24 | 24.68 | 24.68 | 24.63 | 17247 |
| 1736983800 | 24.6 | 0.26 | 1.07 | 24.58 | 24.6 | 24.46 | 11158 |
| 1736897400 | 24.34 | 0.04 | 0.14 | 24.35 | 24.38 | 24.33 | 8832 |
| 1736811000 | 24.305 | -0.15 | -0.59 | 24.38 | 24.38 | 24.2996 | 11624 |
| 1736551800 | 24.45 | 0.29 | 1.18 | 24.66 | 24.66 | 24.39 | 21901 |
| 1736379000 | 24.165 | 0.04 | 0.17 | 24.18 | 24.18 | 24.11 | 9454 |
| 1736292600 | 24.1248 | 0.12 | 0.52 | 24.23 | 24.23 | 24.1012 | 22289 |
| 1736206200 | 24 | 0 | 0.02 | 23.91 | 24.07 | 23.91 | 14096 |
| 1735947000 | 23.996 | -0.09 | -0.39 | 24.07 | 24.07 | 23.996 | 9316 |
| 1735860600 | 24.0901 | 0.23 | 0.96 | 24.32 | 24.32 | 24.081 | 19291 |
| 1735687800 | 23.8601 | 0.08 | 0.35 | 24.1 | 24.1 | 23.86 | 5336 |
| 1735601400 | 23.7773 | -0.74 | -3.01 | 23.91 | 23.91 | 23.76 | 17004 |
| 1735342200 | 24.515 | -0.09 | -0.35 | 24.62 | 24.62 | 24.515 | 1518 |
| 1735255800 | 24.6 | 0.06 | 0.26 | 24.59 | 24.6086 | 24.59 | 3954 |
| 1735077840 | 24.5363 | 0.04 | 0.15 | 24.53 | 24.55 | 24.53 | 7545 |
| 1734996600 | 24.5 | -0.05 | -0.20 | 24.4747 | 24.51 | 24.4747 | 11440 |
| 1734737400 | 24.5501 | 0.18 | 0.73 | 24.9 | 24.9 | 24.46 | 219429 |
| 1734651000 | 24.3724 | -0.04 | -0.16 | 24.4 | 24.4 | 24.36 | 7308 |
| 1734564600 | 24.4108 | -0.3 | -1.21 | 24.7 | 24.7 | 24.4108 | 8356 |
| 1734478200 | 24.7096 | -0.09 | -0.34 | 24.65 | 24.72 | 24.65 | 14228 |
| 1734391800 | 24.795 | -0 | -0.00 | 24.82 | 24.82 | 24.78 | 7734 |
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
