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 | -1.017 | -3.64594536459 | 27.894 | 28.09 | 26.94 | 1535 | 27.58128365 | SP |
| 4 | -0.4097 | -1.50146408323 | 27.2867 | 28.25 | 26.94 | 2312 | 27.71833939 | SP |
| 12 | 0.7644 | 2.92732244204 | 26.1126 | 28.25 | 25.92 | 2652 | 27.00588178 | SP |
| 26 | 0.497 | 1.8840030326 | 26.38 | 28.25 | 23.68 | 1754 | 26.57591019 | SP |
| 52 | 1.997 | 8.02652733119 | 24.88 | 28.25 | 23.68 | 1719 | 26.12396902 | SP |
| 156 | 1.997 | 8.02652733119 | 24.88 | 28.25 | 23.68 | 1719 | 26.12396902 | SP |
| 260 | 1.997 | 8.02652733119 | 24.88 | 28.25 | 23.68 | 1719 | 26.12396902 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 26.877 | -0.26 | -0.97 | 26.37 | 27.07 | 26.37 | 2776 |
| 1734651000 | 27.1404 | -0.07 | -0.27 | 27.2147 | 27.3741 | 27.1404 | 1871 |
| 1734564600 | 27.2147 | -0.7 | -2.50 | 28.08 | 28.08 | 27.2147 | 1583 |
| 1734478200 | 27.9134 | -0.05 | -0.20 | 27.9681 | 27.9681 | 27.8699 | 769 |
| 1734391800 | 27.9681 | 0.08 | 0.27 | 28.09 | 28.09 | 27.9681 | 1002 |
| 1734132600 | 27.892 | -0 | -0.01 | 27.894 | 27.91 | 27.8372 | 2421 |
| 1734046200 | 27.894 | -0.09 | -0.33 | 28.11 | 28.11 | 27.894 | 3860 |
| 1733959800 | 27.9852 | 0.16 | 0.57 | 27.8261 | 28.01 | 27.8261 | 1140 |
| 1733873400 | 27.8261 | -0.03 | -0.12 | 27.8598 | 27.87 | 27.8261 | 872 |
| 1733787000 | 27.8598 | -0.14 | -0.51 | 28.25 | 28.25 | 27.8598 | 347 |
| 1733527800 | 28.002 | 0.08 | 0.29 | 28.25 | 28.25 | 28.002 | 320 |
| 1733441400 | 27.92 | -0.02 | -0.06 | 27.938 | 27.98 | 27.92 | 1098 |
| 1733355000 | 27.938 | 0.16 | 0.59 | 27.7733 | 27.95 | 27.7733 | 8408 |
| 1733268600 | 27.7733 | 0.06 | 0.20 | 28 | 28 | 27.7499 | 2426 |
| 1733182200 | 27.7178 | 0.09 | 0.31 | 27.632 | 27.75 | 27.632 | 5300 |
| 1732917840 | 27.632 | 0.09 | 0.33 | 27.5423 | 27.67 | 27.5423 | 212 |
| 1732750200 | 27.5423 | -0.02 | -0.09 | 27.567 | 27.567 | 27.5101 | 5284 |
| 1732663800 | 27.567 | 0.09 | 0.33 | 27.4762 | 27.567 | 27.4762 | 3147 |
| 1732577400 | 27.4762 | 0.06 | 0.22 | 27.83 | 27.83 | 27.4 | 3710 |
| 1732318200 | 27.4148 | 0.13 | 0.47 | 27.2867 | 27.4148 | 27.2867 | 131 |
| 1732231800 | 27.2867 | 0.17 | 0.61 | 27.1201 | 27.2867 | 27.02 | 934 |
| 1732145400 | 27.1201 | -0.04 | -0.16 | 27.1626 | 27.17 | 27.0301 | 708 |
| 1732059000 | 27.1626 | 0.05 | 0.19 | 27.1114 | 27.1626 | 27.1114 | 272 |
| 1731972600 | 27.1114 | 0.09 | 0.34 | 27.16 | 27.16 | 27.04 | 533 |
| 1731713400 | 27.0203 | -0.33 | -1.22 | 27.3547 | 27.3547 | 26.99 | 2500 |
| 1731627000 | 27.3547 | -0.11 | -0.40 | 27.83 | 27.83 | 27.349 | 2339 |
| 1731540600 | 27.464 | -0.02 | -0.06 | 27.4805 | 27.52 | 27.464 | 1767 |
| 1731454200 | 27.4805 | 0.01 | 0.04 | 27.33 | 27.51 | 27.33 | 1149 |
| 1731367800 | 27.4693 | 0.05 | 0.17 | 27.76 | 27.76 | 27.46 | 821 |
| 1731108600 | 27.4231 | 0.07 | 0.25 | 27.77 | 27.77 | 27.37 | 1793 |
| 1731022200 | 27.354 | 0.1 | 0.37 | 27.2 | 27.3599 | 27.2 | 4864 |
| 1730935800 | 27.253 | 0.6 | 2.27 | 27.63 | 27.63 | 27.13 | 2448 |
| 1730849400 | 26.6491 | 0.28 | 1.08 | 26.3655 | 26.6491 | 26.3655 | 2146 |
| 1730763000 | 26.3655 | -0.05 | -0.21 | 26.4202 | 26.4202 | 26.3655 | 57 |
| 1730500200 | 26.4202 | 0.07 | 0.28 | 26.54 | 26.57 | 26.4202 | 86 |
| 1730413800 | 26.3462 | -0.33 | -1.25 | 26.68 | 26.68 | 26.3462 | 311 |
| 1730327400 | 26.68 | -0.03 | -0.10 | 26.7062 | 26.76 | 26.68 | 906 |
| 1730241000 | 26.7062 | 0.08 | 0.29 | 26.6299 | 26.71 | 26.6299 | 1900 |
| 1730154600 | 26.6299 | 0.09 | 0.34 | 26.86 | 26.86 | 26.6299 | 408 |
| 1729895400 | 26.5399 | -0.01 | -0.02 | 26.81 | 26.81 | 26.5399 | 711 |
| 1729809000 | 26.5458 | 0.05 | 0.18 | 26.7 | 26.7 | 26.5458 | 160 |
| 1729722600 | 26.4976 | -0.21 | -0.77 | 26.703 | 26.703 | 26.47 | 647 |
| 1729636200 | 26.703 | 0.01 | 0.02 | 26.6978 | 26.72 | 26.6257 | 37080 |
| 1729549800 | 26.6978 | -0.02 | -0.08 | 26.7 | 26.83 | 26.6 | 23458 |
| 1729290600 | 26.7196 | 0.07 | 0.27 | 26.647 | 26.74 | 26.647 | 1019 |
| 1729204200 | 26.647 | -0.01 | -0.03 | 27.09 | 27.09 | 26.647 | 13 |
| 1729117800 | 26.6561 | 0.09 | 0.35 | 26.82 | 26.82 | 26.6099 | 3345 |
| 1729031400 | 26.564 | -0.08 | -0.30 | 26.59 | 26.66 | 26.564 | 823 |
| 1728945000 | 26.6443 | 0.13 | 0.50 | 26.88 | 26.88 | 26.595 | 1111 |
| 1728685800 | 26.511 | 0.07 | 0.27 | 26.4389 | 26.53 | 26.4389 | 1653 |
| 1728599400 | 26.4389 | 0.02 | 0.07 | 26.22 | 26.4389 | 26.22 | 1962 |
| 1728513000 | 26.4195 | 0.11 | 0.42 | 26.31 | 26.4195 | 26.31 | 1623 |
| 1728426600 | 26.31 | 0.23 | 0.87 | 26.45 | 26.45 | 26.21 | 1422 |
| 1728340200 | 26.082 | -0.16 | -0.61 | 26.51 | 26.51 | 26.082 | 5196 |
| 1728081000 | 26.2411 | 0.13 | 0.50 | 26.1098 | 26.2411 | 26.1098 | 3287 |
| 1727994600 | 26.1098 | 0.02 | 0.09 | 25.92 | 26.1098 | 25.92 | 1856 |
| 1727908200 | 26.0854 | 0.04 | 0.17 | 26.0414 | 26.0854 | 25.99 | 11 |
| 1727821800 | 26.0414 | -0.14 | -0.55 | 25.97 | 26.09 | 25.97 | 271 |
| 1727735400 | 26.1861 | 0.09 | 0.34 | 26.52 | 26.52 | 26.11 | 489 |
| 1727476200 | 26.0971 | -0.02 | -0.06 | 26.1126 | 26.1126 | 26.0971 | 302 |
| 1727389800 | 26.1126 | 0.04 | 0.16 | 26.1 | 26.12 | 26.1 | 149 |
| 1727303400 | 26.0698 | -0.02 | -0.08 | 26.56 | 26.56 | 26.0698 | 1281 |
| 1727217000 | 26.0899 | 0.06 | 0.21 | 26.0346 | 26.09 | 26.03 | 324 |
| 1727130600 | 26.0346 | 0.04 | 0.15 | 25.99 | 26.05 | 25.99 | 1061 |
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
