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 | -0.8421 | -2.98828956707 | 28.18 | 28.18 | 26.9653 | 69111 | 27.00977636 | SP |
| 4 | -1.5671 | -5.42155336447 | 28.905 | 29.22 | 26.9653 | 19687 | 27.12395676 | SP |
| 12 | 0.3879 | 1.43933209647 | 26.95 | 29.22 | 26.8 | 8140 | 27.30493126 | SP |
| 26 | 1.6379 | 6.37315175097 | 25.7 | 29.22 | 24.16 | 5028 | 27.23831188 | SP |
| 52 | 1.6379 | 6.37315175097 | 25.7 | 29.22 | 24.16 | 5028 | 27.23831188 | SP |
| 156 | 1.6379 | 6.37315175097 | 25.7 | 29.22 | 24.16 | 5028 | 27.23831188 | SP |
| 260 | 1.6379 | 6.37315175097 | 25.7 | 29.22 | 24.16 | 5028 | 27.23831188 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 27.3379 | 0.37 | 1.38 | 27.0717 | 27.47 | 27.0717 | 3450 |
| 1734651000 | 26.9653 | -0.01 | -0.05 | 27.2 | 27.38 | 26.9653 | 325135 |
| 1734564600 | 26.9795 | -0.75 | -2.69 | 27.78 | 27.8 | 26.9795 | 4263 |
| 1734478200 | 27.7266 | -0.17 | -0.62 | 27.77 | 27.77 | 27.72 | 4000 |
| 1734391800 | 27.8994 | -0.11 | -0.38 | 28.08 | 28.1 | 27.8994 | 3658 |
| 1734132600 | 28.0063 | -0.11 | -0.40 | 28.0699 | 28.08 | 28.0063 | 8496 |
| 1734046200 | 28.1184 | -0.07 | -0.26 | 28.13 | 28.16 | 28.1184 | 2211 |
| 1733959800 | 28.1903 | -0.05 | -0.16 | 28.26 | 28.27 | 28.19 | 8360 |
| 1733873400 | 28.2368 | -0.21 | -0.72 | 28.2284 | 28.36 | 28.2284 | 3604 |
| 1733787000 | 28.4426 | -0.28 | -0.96 | 28.55 | 28.55 | 28.4426 | 1521 |
| 1733527800 | 28.7182 | -0.08 | -0.27 | 28.78 | 28.78 | 28.69 | 2717 |
| 1733441400 | 28.7967 | -0.05 | -0.18 | 28.88 | 28.885 | 28.7967 | 546 |
| 1733355000 | 28.8492 | 0.07 | 0.24 | 28.7999 | 28.8497 | 28.7999 | 626 |
| 1733268600 | 28.7804 | -0.15 | -0.52 | 28.7813 | 28.8197 | 28.766 | 3364 |
| 1733182200 | 28.9313 | -0.16 | -0.54 | 28.95 | 28.98 | 28.9313 | 2924 |
| 1732917840 | 29.0873 | 0.04 | 0.12 | 29.12 | 29.13 | 29.0873 | 1000 |
| 1732750200 | 29.0517 | -0.08 | -0.27 | 29.22 | 29.22 | 29.0517 | 398 |
| 1732663800 | 29.129 | 0.05 | 0.16 | 29.11 | 29.129 | 28.928 | 727 |
| 1732577400 | 29.0831 | 0.17 | 0.59 | 28.98 | 29.12 | 28.98 | 303 |
| 1732318200 | 28.9138 | 0.27 | 0.94 | 28.905 | 28.9138 | 28.905 | 200 |
| 1732231800 | 28.6441 | 0.4 | 1.42 | 28.43 | 28.6441 | 28.43 | 68 |
| 1732145400 | 28.2443 | 0.09 | 0.31 | 28.1699 | 28.2443 | 28.15 | 3937 |
| 1732059000 | 28.1574 | -0.04 | -0.15 | 27.92 | 28.1574 | 27.92 | 205 |
| 1731972600 | 28.1984 | 0.1 | 0.35 | 28.2 | 28.24 | 28.1984 | 3782 |
| 1731713400 | 28.0989 | -0.09 | -0.31 | 28.24 | 28.24 | 28.06 | 3986 |
| 1731627000 | 28.1859 | -0.22 | -0.76 | 28.335 | 28.335 | 28.1859 | 2101 |
| 1731540600 | 28.4011 | -0.09 | -0.31 | 28.52 | 28.525 | 28.4 | 3641 |
| 1731454200 | 28.4884 | -0.18 | -0.64 | 28.62 | 28.66 | 28.39 | 5004 |
| 1731367800 | 28.6708 | 0.15 | 0.52 | 28.67 | 28.73 | 28.67 | 4190 |
| 1731108600 | 28.5224 | 0.26 | 0.90 | 28.41 | 28.5224 | 28.41 | 4588 |
| 1731022200 | 28.2673 | 0.12 | 0.41 | 28.3 | 29.17 | 28.2673 | 32829 |
| 1730935800 | 28.151 | 0.79 | 2.87 | 28.03 | 28.151 | 28.03 | 2321 |
| 1730849400 | 27.3651 | 0.32 | 1.18 | 27.3651 | 27.3651 | 27.3651 | 1 |
| 1730763000 | 27.0452 | -0.03 | -0.11 | 27.16 | 27.16 | 27.0452 | 1 |
| 1730500200 | 27.0738 | -0.07 | -0.27 | 27.0738 | 27.0738 | 27.0738 | 0 |
| 1730413800 | 27.1474 | -0.24 | -0.88 | 27.22 | 27.22 | 27.1474 | 104 |
| 1730327400 | 27.3882 | 0.03 | 0.11 | 27.43 | 27.46 | 27.3882 | 4468 |
| 1730241000 | 27.3579 | 0.01 | 0.04 | 27.3489 | 27.3584 | 27.3489 | 1682 |
| 1730154600 | 27.3472 | 0.2 | 0.73 | 27.33 | 27.35 | 27.33 | 52 |
| 1729895400 | 27.1501 | -0.22 | -0.80 | 27.34 | 27.34 | 27.1501 | 7222 |
| 1729809000 | 27.3685 | -0.04 | -0.16 | 27.3685 | 27.3685 | 27.3685 | 0 |
| 1729722600 | 27.4114 | -0.13 | -0.49 | 27.4114 | 27.4114 | 27.4114 | 11 |
| 1729636200 | 27.5453 | 0 | 0.00 | 27.5 | 27.5453 | 27.5 | 100 |
| 1729549800 | 27.5448 | -0.22 | -0.79 | 27.56 | 27.56 | 27.5448 | 1 |
| 1729290600 | 27.7645 | 0.04 | 0.14 | 27.7645 | 27.7645 | 27.7645 | 0 |
| 1729204200 | 27.7245 | 0.03 | 0.12 | 27.69 | 27.7245 | 27.69 | 1001 |
| 1729117800 | 27.6919 | 0.12 | 0.44 | 27.69 | 27.7138 | 27.6866 | 1857 |
| 1729031400 | 27.5719 | -0.06 | -0.21 | 27.61 | 27.61 | 27.5719 | 97 |
| 1728945000 | 27.6291 | 0.19 | 0.69 | 27.54 | 27.6291 | 27.54 | 200 |
| 1728685800 | 27.4389 | 0.27 | 0.99 | 27.31 | 27.4389 | 27.31 | 101 |
| 1728599400 | 27.1691 | -0.04 | -0.16 | 27.24 | 27.24 | 27.13 | 15868 |
| 1728513000 | 27.2131 | 0.21 | 0.78 | 27.2131 | 27.2131 | 27.2131 | 0 |
| 1728426600 | 27.0022 | 0.06 | 0.24 | 27.0022 | 27.0022 | 27.0022 | 0 |
| 1728340200 | 26.9387 | -0.16 | -0.58 | 26.98 | 26.98 | 26.9387 | 26 |
| 1728081000 | 27.0953 | 0.24 | 0.89 | 26.93 | 27.0953 | 26.93 | 615 |
| 1727994600 | 26.855 | -0.06 | -0.22 | 26.8 | 26.855 | 26.8 | 2050 |
| 1727908200 | 26.9151 | -0.02 | -0.08 | 26.9151 | 26.9151 | 26.9151 | 124 |
| 1727821800 | 26.9358 | -0.08 | -0.29 | 26.9358 | 26.9358 | 26.9358 | 39 |
| 1727735400 | 27.0145 | 0.07 | 0.27 | 27.0145 | 27.0145 | 27.0145 | 0 |
| 1727476200 | 26.941 | 0.13 | 0.47 | 26.95 | 26.9536 | 26.941 | 101 |
| 1727389800 | 26.815 | 0.11 | 0.42 | 26.815 | 26.815 | 26.815 | 90 |
| 1727303400 | 26.7033 | -0.12 | -0.45 | 26.77 | 26.77 | 26.7033 | 112 |
| 1727217000 | 26.8247 | 0.01 | 0.05 | 26.83 | 26.83 | 26.8247 | 121 |
| 1727130600 | 26.8119 | 0.08 | 0.29 | 26.87 | 26.87 | 26.8119 | 2 |
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
