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 | -3.81097560976 | 26.24 | 26.25 | 25.18 | 5786 | 25.40989284 | SP |
| 4 | -0.86 | -3.29501915709 | 26.1 | 26.48 | 25.18 | 3064 | 25.86859296 | SP |
| 12 | -1.455 | -5.45045888743 | 26.695 | 26.783 | 25.18 | 2507 | 26.17243636 | SP |
| 26 | -0.31 | -1.2133072407 | 25.55 | 26.783 | 25.18 | 2812 | 26.11549595 | SP |
| 52 | -0.615 | -2.37865016438 | 25.855 | 26.783 | 24.93 | 3084 | 25.98920821 | SP |
| 156 | 0 | 0 | 25.24 | 26.783 | 24.93 | 4452 | 25.89576558 | SP |
| 260 | 0 | 0 | 25.24 | 26.783 | 24.93 | 4452 | 25.89576558 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 25.24 | 0.02 | 0.10 | 25.215 | 25.24 | 25.215 | 2153 |
| 1734651000 | 25.215 | -0.2 | -0.79 | 25.415 | 25.415 | 25.18 | 22813 |
| 1734564600 | 25.415 | -0.05 | -0.20 | 25.465 | 25.465 | 25.415 | 291 |
| 1734478200 | 25.465 | -0.77 | -2.92 | 25.5544 | 25.5544 | 25.45 | 425 |
| 1734391800 | 26.23 | 0 | 0.02 | 26.17 | 26.23 | 26.17 | 3758 |
| 1734132600 | 26.225 | -0.11 | -0.42 | 26.24 | 26.25 | 26.225 | 1643 |
| 1734046200 | 26.335 | 0.01 | 0.04 | 26.325 | 26.36 | 26.31 | 1113 |
| 1733959800 | 26.325 | -0.02 | -0.08 | 26.345 | 26.35 | 26.325 | 975 |
| 1733873400 | 26.345 | -0.04 | -0.15 | 26.385 | 26.385 | 26.32 | 307 |
| 1733787000 | 26.385 | 0.02 | 0.08 | 26.365 | 26.41 | 26.365 | 450 |
| 1733527800 | 26.365 | -0.12 | -0.43 | 26.38 | 26.38 | 26.365 | 103 |
| 1733441400 | 26.48 | 0.16 | 0.63 | 26.315 | 26.48 | 26.315 | 9154 |
| 1733355000 | 26.315 | 0.03 | 0.11 | 26.2857 | 26.315 | 26.2857 | 272 |
| 1733268600 | 26.2857 | -0.01 | -0.04 | 26.295 | 26.31 | 26.27 | 4288 |
| 1733182200 | 26.295 | 0.09 | 0.34 | 26.205 | 26.32 | 26.205 | 7384 |
| 1732917840 | 26.205 | 0.07 | 0.27 | 26.135 | 26.205 | 26.135 | 0 |
| 1732750200 | 26.135 | -0.03 | -0.11 | 26.165 | 26.165 | 26.11 | 829 |
| 1732663800 | 26.165 | 0.11 | 0.42 | 26.055 | 26.165 | 26.055 | 1636 |
| 1732577400 | 26.055 | 0.01 | 0.04 | 26.045 | 26.08 | 26.04 | 2545 |
| 1732318200 | 26.045 | -0.06 | -0.21 | 26.1 | 26.1 | 26.045 | 231 |
| 1732231800 | 26.1 | 0.02 | 0.06 | 26.03 | 26.19 | 26.03 | 10080 |
| 1732145400 | 26.085 | 0.01 | 0.04 | 26.075 | 26.085 | 26.06 | 810 |
| 1732059000 | 26.075 | 0.06 | 0.23 | 26.015 | 26.1 | 26.015 | 4982 |
| 1731972600 | 26.015 | 0.02 | 0.08 | 26.04 | 26.04 | 26.015 | 81 |
| 1731713400 | 25.995 | -0.04 | -0.15 | 26.035 | 26.035 | 25.995 | 4 |
| 1731627000 | 26.035 | -0.08 | -0.31 | 26.115 | 26.115 | 26.035 | 29 |
| 1731540600 | 26.115 | -0.2 | -0.74 | 26.335 | 26.335 | 26.115 | 79 |
| 1731454200 | 26.31 | -0.03 | -0.09 | 26.335 | 26.335 | 26.31 | 1370 |
| 1731367800 | 26.335 | 0.01 | 0.04 | 26.325 | 26.34 | 26.31 | 2516 |
| 1731108600 | 26.325 | 0.12 | 0.46 | 26.35 | 26.35 | 26.325 | 4048 |
| 1731022200 | 26.205 | -0.06 | -0.23 | 26.265 | 26.265 | 26.2 | 11081 |
| 1730935800 | 26.265 | 0.08 | 0.31 | 26.185 | 26.265 | 26.185 | 1261 |
| 1730849400 | 26.185 | 0.01 | 0.04 | 26.175 | 26.185 | 26.175 | 124 |
| 1730763000 | 26.175 | -0.02 | -0.08 | 26.195 | 26.195 | 26.175 | 69 |
| 1730500200 | 26.195 | -0.03 | -0.11 | 26.225 | 26.225 | 26.17 | 1032 |
| 1730413800 | 26.225 | 0.03 | 0.11 | 26.195 | 26.225 | 26.195 | 1371 |
| 1730327400 | 26.195 | -0.04 | -0.15 | 26.235 | 26.235 | 26.195 | 117 |
| 1730241000 | 26.235 | -0.06 | -0.23 | 26.21 | 26.235 | 26.21 | 966 |
| 1730154600 | 26.295 | -0.01 | -0.04 | 26.305 | 26.305 | 26.295 | 14 |
| 1729895400 | 26.305 | 0.01 | 0.04 | 26.295 | 26.305 | 26.28 | 221 |
| 1729809000 | 26.295 | -0.1 | -0.38 | 26.395 | 26.395 | 26.295 | 365 |
| 1729722600 | 26.395 | -0.01 | -0.04 | 26.405 | 26.405 | 26.27 | 4816 |
| 1729636200 | 26.405 | -0.05 | -0.17 | 26.475 | 26.475 | 26.405 | 9 |
| 1729549800 | 26.45 | -0.03 | -0.09 | 26.475 | 26.475 | 26.45 | 631 |
| 1729290600 | 26.475 | -0.03 | -0.11 | 26.505 | 26.505 | 26.44 | 24553 |
| 1729204200 | 26.505 | -0.12 | -0.43 | 26.62 | 26.62 | 26.505 | 2231 |
| 1729117800 | 26.62 | 0.09 | 0.32 | 26.535 | 26.62 | 26.51 | 8805 |
| 1729031400 | 26.535 | 0 | 0.00 | 26.535 | 26.535 | 26.535 | 14 |
| 1728945000 | 26.535 | 0.05 | 0.17 | 26.5 | 26.535 | 26.5 | 11 |
| 1728685800 | 26.49 | 0.01 | 0.04 | 26.48 | 26.49 | 26.48 | 532 |
| 1728599400 | 26.48 | -0.06 | -0.21 | 26.535 | 26.535 | 26.48 | 48 |
| 1728513000 | 26.535 | 0.05 | 0.21 | 26.48 | 26.5376 | 26.48 | 374 |
| 1728426600 | 26.48 | -0.07 | -0.24 | 26.545 | 26.545 | 26.48 | 822 |
| 1728340200 | 26.545 | -0.14 | -0.51 | 26.68 | 26.68 | 26.51 | 500 |
| 1728081000 | 26.68 | -0.09 | -0.34 | 26.77 | 26.7 | 26.65 | 5025 |
| 1727994600 | 26.77 | -0.01 | -0.05 | 26.783 | 26.783 | 26.77 | 75 |
| 1727908200 | 26.783 | 0.06 | 0.24 | 26.72 | 26.783 | 26.72 | 16 |
| 1727821800 | 26.72 | -0.03 | -0.09 | 26.745 | 26.745 | 26.69 | 528 |
| 1727735400 | 26.745 | 0.07 | 0.28 | 26.67 | 26.745 | 26.67 | 21 |
| 1727476200 | 26.67 | -0.03 | -0.09 | 26.695 | 26.695 | 26.67 | 69 |
| 1727389800 | 26.695 | -0.06 | -0.21 | 26.75 | 26.75 | 26.695 | 0 |
| 1727303400 | 26.75 | 0.11 | 0.43 | 26.635 | 26.75 | 26.635 | 2 |
| 1727217000 | 26.635 | -0.04 | -0.15 | 26.675 | 26.675 | 26.635 | 157 |
| 1727130600 | 26.675 | -0.01 | -0.02 | 26.68 | 26.69 | 26.675 | 234 |
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
