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 | 0.56 | 2.09502431725 | 26.73 | 27.295 | 26.29 | 656667 | 26.69284673 | SP |
| 4 | 0.68 | 2.55543028936 | 26.61 | 27.3304 | 26.29 | 809949 | 26.92898939 | SP |
| 12 | 1.28 | 4.92118415994 | 26.01 | 28.26 | 25.485 | 753719 | 27.03111834 | SP |
| 26 | 4.75 | 21.07364685 | 22.54 | 28.26 | 21.55 | 672277 | 25.53421913 | SP |
| 52 | 4.7 | 20.805666224 | 22.59 | 28.26 | 20.31 | 554019 | 24.11595069 | SP |
| 156 | -4.69 | -14.6654158849 | 31.98 | 32.03 | 19.85 | 729801 | 24.13106979 | SP |
| 260 | -2.92 | -9.66567361801 | 30.21 | 34.78 | 19.85 | 567091 | 25.47608758 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 27.29 | 0.25 | 0.92 | 27.31 | 27.39 | 27.22 | 335953 |
| 1737070200 | 27.04 | 0.04 | 0.15 | 26.99 | 27.195 | 26.975 | 446542 |
| 1736983800 | 27 | 0.25 | 0.93 | 27.1 | 27.15 | 26.98 | 445796 |
| 1736897400 | 26.75 | 0.24 | 0.91 | 26.56 | 26.805 | 26.545 | 552064 |
| 1736811000 | 26.51 | -0.01 | -0.04 | 26.4 | 26.51 | 26.29 | 564459 |
| 1736551800 | 26.52 | -0.39 | -1.45 | 26.73 | 26.73 | 26.47 | 1274476 |
| 1736379000 | 26.91 | 0.09 | 0.34 | 26.71 | 26.95 | 26.56 | 681749 |
| 1736292600 | 26.82 | -0.31 | -1.14 | 27.22 | 27.2636 | 26.738297 | 361998 |
| 1736206200 | 27.13 | -0.03 | -0.11 | 27.175 | 27.3304 | 27.11 | 908482 |
| 1735947000 | 27.16 | 0.2 | 0.74 | 27.02 | 27.22 | 26.94 | 1042660 |
| 1735860600 | 26.96 | 0.13 | 0.48 | 26.92 | 27.155 | 26.815 | 2274542 |
| 1735687800 | 26.83 | 0.05 | 0.19 | 26.82 | 26.925 | 26.72 | 659151 |
| 1735601400 | 26.78 | -0.27 | -1.00 | 26.8 | 26.87 | 26.56 | 732613 |
| 1735342200 | 27.05 | -0.23 | -0.84 | 27.13 | 27.21 | 26.9 | 1539245 |
| 1735255800 | 27.28 | 0.07 | 0.26 | 27.1 | 27.295 | 27.09 | 145825 |
| 1735077840 | 27.21 | 0.19 | 0.70 | 27.06 | 27.2171 | 26.94 | 236056 |
| 1734996600 | 27.02 | -0.02 | -0.07 | 26.935 | 27.045 | 26.84 | 348501 |
| 1734737400 | 27.04 | 0.31 | 1.16 | 26.61 | 27.22 | 26.55 | 1554976 |
| 1734651000 | 26.73 | 0.08 | 0.30 | 26.75 | 27 | 26.675 | 421068 |
| 1734564600 | 26.65 | -0.71 | -2.60 | 27.34 | 27.43 | 26.65 | 1207011 |
| 1734478200 | 27.36 | -0.43 | -1.55 | 27.61 | 27.61 | 27.3 | 1810225 |
| 1734391800 | 27.79 | -0.23 | -0.82 | 28 | 28 | 27.745 | 585691 |
| 1734132600 | 28.02 | 0.18 | 0.65 | 27.88 | 28.025 | 27.85 | 174712 |
| 1734046200 | 27.84 | 0.32 | 1.16 | 27.65 | 28.04 | 27.65 | 362236 |
| 1733959800 | 27.52 | 0.11 | 0.40 | 27.53 | 27.59 | 27.38 | 683128 |
| 1733873400 | 27.41 | -0.06 | -0.22 | 27.46 | 27.605 | 27.32 | 541987 |
| 1733787000 | 27.47 | -0.71 | -2.52 | 28.26 | 28.26 | 27.435 | 608591 |
| 1733527800 | 28.18 | 0.04 | 0.14 | 28.2 | 28.22 | 28.1 | 196420 |
| 1733441400 | 28.14 | 0.06 | 0.21 | 28.12 | 28.21 | 28.08 | 132994 |
| 1733355000 | 28.08 | 0.11 | 0.39 | 28.15 | 28.25 | 28.035 | 332207 |
| 1733268600 | 27.97 | 0.19 | 0.68 | 27.85 | 28.02 | 27.84 | 634840 |
| 1733182200 | 27.78 | 0.04 | 0.14 | 27.72 | 27.8 | 27.63 | 616693 |
| 1732917840 | 27.74 | 0.08 | 0.29 | 27.75 | 27.82 | 27.695 | 1383038 |
| 1732750200 | 27.66 | -0.05 | -0.18 | 27.76 | 27.83 | 27.61 | 225331 |
| 1732663800 | 27.71 | 0.09 | 0.31 | 27.61 | 27.745 | 27.61 | 463341 |
| 1732577400 | 27.625 | -0.01 | -0.02 | 27.8 | 27.8 | 27.57 | 369164 |
| 1732318200 | 27.63 | 0.45 | 1.66 | 27.2 | 27.68 | 27.2 | 832220 |
| 1732231800 | 27.18 | 0.23 | 0.85 | 27.04 | 27.37 | 27 | 1066632 |
| 1732145400 | 26.95 | 0.13 | 0.48 | 26.77 | 26.96 | 26.72 | 322010 |
| 1732059000 | 26.82 | -0.07 | -0.26 | 26.73 | 26.9201 | 26.65 | 562950 |
| 1731972600 | 26.89 | 0.04 | 0.15 | 26.92 | 27.105 | 26.89 | 1039908 |
| 1731713400 | 26.85 | -0.33 | -1.21 | 27.09 | 27.12 | 26.815 | 1413407 |
| 1731627000 | 27.18 | -0.25 | -0.91 | 27.4 | 27.41 | 27.16 | 2671343 |
| 1731540600 | 27.43 | 0.03 | 0.11 | 27.46 | 27.58 | 27.31 | 460460 |
| 1731454200 | 27.4 | -0.08 | -0.29 | 27.44 | 27.44 | 27.195 | 1051825 |
| 1731367800 | 27.48 | 0.35 | 1.29 | 27.28 | 27.51 | 27.28 | 630715 |
| 1731108600 | 27.13 | 0.49 | 1.84 | 26.85 | 27.155 | 26.85 | 1912687 |
| 1731022200 | 26.64 | -0.14 | -0.52 | 26.82 | 26.82 | 26.6001 | 621776 |
| 1730935800 | 26.78 | 0.65 | 2.49 | 26.58 | 26.85 | 26.48 | 875654 |
| 1730849400 | 26.13 | 0.26 | 1.01 | 25.85 | 26.15 | 25.85 | 1023514 |
| 1730763000 | 25.87 | -0.03 | -0.12 | 25.97 | 26.095 | 25.83 | 755582 |
| 1730500200 | 25.9 | 0.32 | 1.25 | 25.84 | 26.08 | 25.84 | 1241741 |
| 1730413800 | 25.58 | -0.16 | -0.62 | 25.69 | 25.69 | 25.485 | 562191 |
| 1730327400 | 25.74 | -0.08 | -0.31 | 25.8 | 25.885 | 25.74 | 236176 |
| 1730241000 | 25.82 | 0.05 | 0.17 | 25.67 | 25.94 | 25.67 | 99830 |
| 1730154600 | 25.775 | 0.04 | 0.17 | 25.8 | 25.918 | 25.77 | 145366 |
| 1729895400 | 25.73 | -0.13 | -0.50 | 26.01 | 26.19 | 25.705 | 164441 |
| 1729809000 | 25.86 | -0.12 | -0.46 | 26.01 | 26.01 | 25.8099 | 374796 |
| 1729722600 | 25.98 | 0.21 | 0.80 | 25.76 | 26 | 25.73 | 277712 |
| 1729636200 | 25.775 | -0.18 | -0.67 | 25.65 | 25.86 | 25.55 | 269904 |
| 1729549800 | 25.95 | -0.24 | -0.92 | 26.17 | 26.2501 | 25.93 | 331406 |
| 1729290600 | 26.19 | -0.09 | -0.34 | 26.25 | 26.33 | 26.15 | 249777 |
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
