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 | 0.4279 | 1.58364174685 | 27.02 | 27.83 | 26.4772 | 3743 | 27.18019871 | SP |
| 4 | -2.0821 | -7.05079580088 | 29.53 | 30.0699 | 25.79 | 5588 | 27.67534243 | SP |
| 12 | -1.1821 | -4.12888578414 | 28.63 | 30.78 | 25.79 | 4695 | 28.40831578 | SP |
| 26 | -0.1221 | -0.442872687704 | 27.57 | 30.78 | 25.79 | 4165 | 28.41240714 | SP |
| 52 | -0.7621 | -2.70152428217 | 28.21 | 32.04 | 25.1021 | 6233 | 28.12095711 | SP |
| 156 | -17.8221 | -39.3684559311 | 45.27 | 48.82 | 25.1021 | 6663 | 32.34600994 | SP |
| 260 | 8.4579 | 44.5387045814 | 18.99 | 71.43 | 15.7 | 21689 | 52.28011942 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 27.8156 | 0.63 | 2.32 | 27.22 | 27.83 | 27.22 | 4061 |
| 1741991400 | 27.186 | 0.71 | 2.68 | 26.81 | 27.186 | 26.81 | 2531 |
| 1741905000 | 26.4772 | -0.5 | -1.84 | 27 | 27.11 | 26.4772 | 3862 |
| 1741818600 | 26.9744 | -0.31 | -1.13 | 27.47 | 27.47 | 26.9744 | 2338 |
| 1741732200 | 27.2817 | 0.56 | 2.09 | 27.02 | 27.56 | 26.66 | 5922 |
| 1741645800 | 26.7234 | -0.97 | -3.49 | 27.09 | 27.37 | 26.59 | 4351 |
| 1741390200 | 27.6888 | 0.49 | 1.80 | 27.13 | 27.6888 | 26.9999 | 3589 |
| 1741303800 | 27.1979 | -0.32 | -1.15 | 27.14 | 27.5199 | 27.05 | 3897 |
| 1741217400 | 27.5135 | 1 | 3.77 | 26.84 | 27.5135 | 26.84 | 24322 |
| 1741131000 | 26.5143 | -0.17 | -0.64 | 26.24 | 26.82 | 25.79 | 10520 |
| 1741044600 | 26.684 | -1.16 | -4.16 | 28.07 | 28.14 | 26.684 | 5237 |
| 1740785400 | 27.8426 | -0.04 | -0.15 | 27.57 | 27.9292 | 27.22 | 17404 |
| 1740699000 | 27.8834 | -0.63 | -2.23 | 28.58 | 28.6 | 27.8834 | 3411 |
| 1740612600 | 28.5183 | 0.43 | 1.54 | 28.34 | 28.85 | 28.34 | 1410 |
| 1740526200 | 28.0851 | -0.21 | -0.73 | 28.51 | 28.51 | 27.88 | 2933 |
| 1740439800 | 28.2921 | -0.63 | -2.18 | 28.88 | 28.88 | 28.07 | 1727 |
| 1740180600 | 28.9236 | -0.87 | -2.92 | 29.93 | 29.93 | 28.9236 | 2269 |
| 1740094200 | 29.7946 | -0.14 | -0.48 | 29.9 | 29.9 | 29.42 | 3080 |
| 1740007800 | 29.9371 | -0.01 | -0.02 | 29.97 | 30.0699 | 29.88 | 6119 |
| 1739921400 | 29.9442 | 0.49 | 1.68 | 29.53 | 29.9442 | 29.53 | 2771 |
| 1739575800 | 29.4493 | 0.34 | 1.17 | 29.29 | 29.67 | 29.2685 | 8938 |
| 1739489400 | 29.11 | 0.68 | 2.39 | 28.44 | 29.11 | 28.44 | 5314 |
| 1739403000 | 28.4302 | 0.01 | 0.03 | 27.97 | 28.56 | 27.97 | 2229 |
| 1739316600 | 28.421 | -0.39 | -1.37 | 28.51 | 28.56 | 28.421 | 948 |
| 1739230200 | 28.815 | 0.18 | 0.61 | 28.99 | 28.99 | 28.787 | 2373 |
| 1738971000 | 28.64 | -0.17 | -0.58 | 28.88 | 29 | 28.53 | 3102 |
| 1738884600 | 28.8076 | 0.39 | 1.38 | 28.65 | 28.81 | 28.64 | 1561 |
| 1738798200 | 28.4166 | -0.07 | -0.23 | 28.42 | 28.54 | 28.3445 | 2354 |
| 1738711800 | 28.4832 | 0.7 | 2.53 | 27.97 | 28.4832 | 27.97 | 1083 |
| 1738625400 | 27.7795 | -0.49 | -1.72 | 27.28 | 27.96 | 27.21 | 5691 |
| 1738366200 | 28.265 | -0.35 | -1.21 | 28.58 | 28.975 | 28.265 | 2490 |
| 1738279800 | 28.611 | 0.41 | 1.46 | 28.38 | 28.6476 | 28.3212 | 2256 |
| 1738193400 | 28.1996 | -0.2 | -0.70 | 28.4 | 28.4489 | 28.13 | 3429 |
| 1738107000 | 28.3975 | 0.06 | 0.20 | 28.26 | 28.3975 | 27.96 | 3315 |
| 1738020600 | 28.34 | -0.63 | -2.19 | 28.57 | 28.682 | 28.173376 | 1986 |
| 1737761400 | 28.9736 | 0.13 | 0.46 | 29.02 | 29.32 | 28.9736 | 1703 |
| 1737675000 | 28.84 | 0 | 0.00 | 28.84 | 28.84 | 28.84 | 0 |
| 1737588600 | 28.84 | -0.39 | -1.33 | 29.15 | 29.15 | 28.84 | 5733 |
| 1737502200 | 29.2289 | 0.29 | 1.00 | 29.11 | 29.24 | 28.78 | 3536 |
| 1737156600 | 28.9396 | 0.04 | 0.14 | 29.13 | 29.164 | 28.9325 | 3639 |
| 1737070200 | 28.8988 | -0.02 | -0.06 | 29.01 | 29.03 | 28.87 | 2103 |
| 1736983800 | 28.9159 | 0.7 | 2.47 | 28.81 | 28.93 | 28.81 | 1938 |
| 1736897400 | 28.22 | 0.33 | 1.18 | 28.46 | 28.46 | 28.01 | 1986 |
| 1736811000 | 27.89 | -0.29 | -1.03 | 27.77 | 27.89 | 27.68 | 3272 |
| 1736551800 | 28.18 | -0.65 | -2.25 | 28.425 | 28.425 | 27.98 | 5375 |
| 1736379000 | 28.8291 | -1.03 | -3.45 | 29.43 | 29.43 | 28.5541 | 3553 |
| 1736292600 | 29.86 | -0.27 | -0.90 | 30.45 | 30.78 | 29.76 | 5587 |
| 1736206200 | 30.1305 | 0.36 | 1.21 | 30.32 | 30.45 | 29.8 | 18072 |
| 1735947000 | 29.77 | 1.19 | 4.16 | 28.76 | 29.77 | 28.76 | 5140 |
| 1735860600 | 28.58 | 0.18 | 0.63 | 28.55 | 28.96 | 28.3958 | 4910 |
| 1735687800 | 28.4003 | -0.3 | -1.06 | 28.81 | 29.02 | 28.35 | 6109 |
| 1735601400 | 28.7043 | -0.24 | -0.84 | 28.57 | 28.84 | 28.2258 | 5221 |
| 1735342200 | 28.9474 | -0.55 | -1.85 | 29.3 | 29.4 | 28.72 | 4365 |
| 1735255800 | 29.4935 | 0.57 | 1.98 | 28.93 | 29.545 | 28.93 | 8683 |
| 1735077840 | 28.9218 | 0.39 | 1.37 | 28.63 | 28.9969 | 28.63 | 3784 |
| 1734996600 | 28.53 | 0.03 | 0.11 | 28.34 | 28.57 | 28.2 | 7677 |
| 1734737400 | 28.5 | 0.55 | 1.98 | 27.87 | 28.84 | 27.87 | 3029 |
| 1734651000 | 27.9465 | 0.03 | 0.09 | 28.31 | 28.31 | 27.89 | 12732 |
| 1734564600 | 27.92 | -1.56 | -5.29 | 29.41 | 29.63 | 27.92 | 6722 |
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
