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 | -1.0828 | -4.11095165418 | 26.3394 | 26.3394 | 25.15 | 1296 | 25.27476939 | SP |
| 4 | -3.1134 | -10.9742685936 | 28.37 | 28.41 | 25.15 | 499 | 26.01828001 | SP |
| 12 | -2.6134 | -9.37710800144 | 27.87 | 28.6914 | 25.15 | 358 | 27.00161579 | SP |
| 26 | -3.9337 | -13.4760519762 | 29.1903 | 31.97 | 25.15 | 209 | 27.51163345 | SP |
| 52 | -1.5134 | -5.65334329473 | 26.77 | 31.97 | 25.15 | 390 | 27.56256931 | SP |
| 156 | 0.3666 | 1.47288067497 | 24.89 | 31.97 | 23.67 | 2697 | 25.53965518 | SP |
| 260 | 0.3666 | 1.47288067497 | 24.89 | 31.97 | 23.67 | 2697 | 25.53965518 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 25.2566 | -0.36 | -1.42 | 25.15 | 25.2566 | 25.15 | 6340 |
| 1741818600 | 25.6202 | -0.12 | -0.48 | 25.6202 | 25.6202 | 25.6202 | 0 |
| 1741732200 | 25.7434 | -0.36 | -1.37 | 25.7434 | 25.7434 | 25.7434 | 7 |
| 1741645800 | 26.102 | -0.24 | -0.90 | 25.93 | 26.102 | 25.93 | 134 |
| 1741390200 | 26.3394 | 0.23 | 0.88 | 26.3394 | 26.3394 | 26.3394 | 1 |
| 1741303800 | 26.1094 | -0.59 | -2.22 | 26.1 | 26.1094 | 26.1 | 354 |
| 1741217400 | 26.7031 | 0.42 | 1.60 | 26.7031 | 26.7031 | 26.7031 | 0 |
| 1741131000 | 26.2814 | -0.16 | -0.61 | 25.985 | 26.37 | 25.985 | 300 |
| 1741044600 | 26.4435 | -0.65 | -2.39 | 26.98 | 26.98 | 26.4435 | 100 |
| 1740785400 | 27.0922 | 0.39 | 1.45 | 27.0922 | 27.0922 | 27.0922 | 18 |
| 1740699000 | 26.7038 | -0.48 | -1.75 | 26.7038 | 26.7038 | 26.7038 | 10 |
| 1740612600 | 27.1797 | 0.07 | 0.25 | 27.1797 | 27.1797 | 27.1797 | 21 |
| 1740526200 | 27.1116 | -0.22 | -0.80 | 27 | 27.1116 | 27 | 102 |
| 1740439800 | 27.3308 | -0.26 | -0.95 | 27.61 | 27.61 | 27.33 | 257 |
| 1740180600 | 27.5919 | -0.67 | -2.37 | 26.85 | 28.05 | 26.85 | 220 |
| 1740094200 | 28.2611 | -0.13 | -0.47 | 28.2611 | 28.2611 | 28.2611 | 9 |
| 1740007800 | 28.3959 | -0 | -0.01 | 28.25 | 28.3959 | 28.25 | 11 |
| 1739921400 | 28.3985 | 0.02 | 0.06 | 28.3985 | 28.3985 | 28.3985 | 0 |
| 1739575800 | 28.3828 | 0.07 | 0.24 | 28.37 | 28.41 | 28.37 | 1596 |
| 1739489400 | 28.3157 | 0.28 | 0.99 | 28.15 | 28.3157 | 28.15 | 100 |
| 1739403000 | 28.0387 | 0.03 | 0.11 | 27.96 | 28.0387 | 27.96 | 101 |
| 1739316600 | 28.009 | -0.2 | -0.70 | 27.99 | 28.009 | 27.99 | 100 |
| 1739230200 | 28.2066 | 0.15 | 0.53 | 28.23 | 28.2999 | 28.2066 | 230 |
| 1738971000 | 28.0586 | -0.32 | -1.14 | 28.55 | 28.55 | 28.0586 | 3042 |
| 1738884600 | 28.3827 | 0.04 | 0.15 | 28.29 | 28.3827 | 28.29 | 100 |
| 1738798200 | 28.3391 | 0.07 | 0.23 | 28.3 | 28.3391 | 28.3 | 102 |
| 1738711800 | 28.2728 | 0.23 | 0.83 | 28.23 | 28.34 | 28.2 | 446 |
| 1738625400 | 28.0408 | -0.35 | -1.24 | 28 | 28.17 | 28 | 3340 |
| 1738366200 | 28.3919 | -0.18 | -0.64 | 28.45 | 28.45 | 28.3919 | 117 |
| 1738279800 | 28.5752 | 0.23 | 0.82 | 28.5752 | 28.5752 | 28.5752 | 0 |
| 1738193400 | 28.3431 | -0.2 | -0.69 | 28.3 | 28.3431 | 28.3 | 100 |
| 1738107000 | 28.5409 | 0.17 | 0.61 | 28.5409 | 28.5409 | 28.5409 | 0 |
| 1738020600 | 28.3683 | -0.32 | -1.11 | 28.31 | 28.3683 | 28.31 | 100 |
| 1737761400 | 28.6875 | -0 | -0.01 | 28.6875 | 28.6875 | 28.6875 | 1 |
| 1737675000 | 28.6914 | 0 | 0.00 | 28.6914 | 28.6914 | 28.6914 | 0 |
| 1737588600 | 28.6914 | 0.19 | 0.66 | 28.6914 | 28.6914 | 28.6914 | 1 |
| 1737502200 | 28.5038 | 0.29 | 1.02 | 28.5038 | 28.5038 | 28.5038 | 0 |
| 1737156600 | 28.2155 | 0.27 | 0.97 | 28.2155 | 28.2155 | 28.2155 | 25 |
| 1737070200 | 27.9457 | 0.05 | 0.20 | 28.04 | 28.04 | 27.9457 | 225 |
| 1736983800 | 27.8913 | 0.52 | 1.89 | 27.8913 | 27.8913 | 27.8913 | 0 |
| 1736897400 | 27.3748 | 0.22 | 0.83 | 27.3748 | 27.3748 | 27.3748 | 0 |
| 1736811000 | 27.1506 | 0.1 | 0.38 | 27.1506 | 27.1506 | 27.1506 | 0 |
| 1736551800 | 27.0481 | -0.37 | -1.34 | 27.04 | 27.0481 | 26.97 | 166 |
| 1736379000 | 27.4168 | 0.16 | 0.58 | 27.28 | 27.4168 | 27.28 | 100 |
| 1736292600 | 27.258 | -0.42 | -1.53 | 27.47 | 27.47 | 27.258 | 198 |
| 1736206200 | 27.6812 | 0.1 | 0.37 | 27.6812 | 27.6812 | 27.6812 | 15 |
| 1735947000 | 27.5805 | 0.4 | 1.47 | 27.43 | 27.5805 | 27.4299 | 212 |
| 1735860600 | 27.1806 | -0.14 | -0.51 | 27.69 | 27.69 | 27.13 | 906 |
| 1735687800 | 27.3192 | 0.05 | 0.18 | 27.3192 | 27.3192 | 27.3192 | 0 |
| 1735601400 | 27.2695 | -0.29 | -1.05 | 27.2695 | 27.2695 | 27.2695 | 0 |
| 1735342200 | 27.5598 | -0.16 | -0.56 | 27.5598 | 27.5598 | 27.5598 | 27 |
| 1735255800 | 27.716 | -0.31 | -1.09 | 27.716 | 27.716 | 27.716 | 0 |
| 1735077840 | 28.0227 | 0.17 | 0.60 | 28.0227 | 28.0227 | 28.0227 | 0 |
| 1734996600 | 27.8545 | -0.03 | -0.09 | 27.8545 | 27.8545 | 27.8545 | 0 |
| 1734737400 | 27.8804 | 0.26 | 0.95 | 27.87 | 27.8804 | 27.87 | 103 |
| 1734651000 | 27.619 | -0.29 | -1.02 | 27.619 | 27.619 | 27.619 | 2 |
| 1734564600 | 27.9048 | -0.82 | -2.86 | 28.6 | 28.6 | 27.9048 | 593 |
| 1734478200 | 28.7257 | -0.16 | -0.56 | 28.89 | 28.89 | 28.7257 | 143 |
| 1734391800 | 28.8861 | -0.17 | -0.58 | 28.8861 | 28.8861 | 28.8861 | 0 |
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
