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 | 0.7087 | 2.67474335749 | 26.496 | 27.2401 | 26.496 | 561 | 27.19592141 | SP |
| 4 | 0.3738 | 1.3931698154 | 26.8309 | 27.2401 | 26.496 | 606 | 26.69592161 | SP |
| 12 | 1.166 | 4.47795012808 | 26.0387 | 27.2401 | 25.5219 | 482 | 26.40835856 | SP |
| 26 | 2.1397 | 8.53660482745 | 25.065 | 27.2401 | 24.68 | 3310 | 25.76174525 | SP |
| 52 | 2.1747 | 8.68837395126 | 25.03 | 27.2401 | 24.68 | 3234 | 25.76171682 | SP |
| 156 | 2.1747 | 8.68837395126 | 25.03 | 27.2401 | 24.68 | 3234 | 25.76171682 | SP |
| 260 | 2.1747 | 8.68837395126 | 25.03 | 27.2401 | 24.68 | 3234 | 25.76171682 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731367800 | 27.2047 | -0.04 | -0.13 | 27.2401 | 27.2401 | 27.2047 | 0 |
| 1731108600 | 27.2401 | 0.04 | 0.15 | 27.2002 | 27.2401 | 27.2002 | 0 |
| 1731022200 | 27.2002 | 0.12 | 0.44 | 27.0801 | 27.2002 | 27.0801 | 2707 |
| 1730935800 | 27.0801 | 0.41 | 1.54 | 26.6681 | 27.0801 | 26.6681 | 100 |
| 1730849400 | 26.6681 | 0.17 | 0.65 | 26.496 | 26.6681 | 26.496 | 0 |
| 1730763000 | 26.496 | -0.08 | -0.30 | 26.575 | 26.575 | 26.496 | 5300 |
| 1730500200 | 26.575 | 0.05 | 0.20 | 26.522 | 26.63 | 26.522 | 214 |
| 1730413800 | 26.522 | -0.28 | -1.06 | 26.805 | 26.805 | 26.522 | 2500 |
| 1730327400 | 26.805 | -0.04 | -0.15 | 26.845 | 26.86 | 26.805 | 450 |
| 1730241000 | 26.845 | 0.04 | 0.14 | 26.85 | 26.85 | 26.845 | 172 |
| 1730154600 | 26.8078 | 0.06 | 0.21 | 26.7514 | 26.8078 | 26.7514 | 63 |
| 1729895400 | 26.7514 | -0.03 | -0.10 | 26.7774 | 26.7774 | 26.7514 | 3 |
| 1729809000 | 26.7774 | 0.07 | 0.26 | 26.7089 | 26.7774 | 26.7089 | 5 |
| 1729722600 | 26.7089 | -0.15 | -0.55 | 26.8565 | 26.8565 | 26.7089 | 251 |
| 1729636200 | 26.8565 | 0.03 | 0.10 | 26.8285 | 26.8565 | 26.8285 | 0 |
| 1729549800 | 26.8285 | -0.03 | -0.12 | 26.8611 | 26.8611 | 26.82 | 145 |
| 1729290600 | 26.8611 | 0.06 | 0.22 | 26.8009 | 26.8611 | 26.8009 | 2 |
| 1729204200 | 26.8009 | 0.02 | 0.08 | 26.7808 | 26.8009 | 26.7808 | 100 |
| 1729117800 | 26.7808 | 0.07 | 0.28 | 26.707 | 26.7808 | 26.707 | 0 |
| 1729031400 | 26.707 | -0.12 | -0.46 | 26.8309 | 26.8309 | 26.707 | 100 |
| 1728945000 | 26.8309 | 0.11 | 0.42 | 26.7196 | 26.8309 | 26.7196 | 2 |
| 1728685800 | 26.7196 | 0.1 | 0.38 | 26.6192 | 26.7196 | 26.6192 | 20 |
| 1728599400 | 26.6192 | -0.04 | -0.14 | 26.6552 | 26.6552 | 26.6192 | 100 |
| 1728513000 | 26.6552 | 0.1 | 0.37 | 26.5576 | 26.6552 | 26.5576 | 0 |
| 1728426600 | 26.5576 | 0.16 | 0.59 | 26.4008 | 26.5576 | 26.4008 | 0 |
| 1728340200 | 26.4008 | -0.17 | -0.62 | 26.5658 | 26.5658 | 26.4008 | 3902 |
| 1728081000 | 26.5658 | 0.17 | 0.64 | 26.398 | 26.5658 | 26.398 | 616 |
| 1727994600 | 26.398 | -0.05 | -0.18 | 26.4458 | 26.4458 | 26.398 | 243 |
| 1727908200 | 26.4458 | 0.01 | 0.04 | 26.4359 | 26.4458 | 26.4359 | 44 |
| 1727821800 | 26.4359 | -0.14 | -0.54 | 26.5782 | 26.5782 | 26.42 | 459 |
| 1727735400 | 26.5782 | 0.06 | 0.21 | 26.5228 | 26.5782 | 26.5228 | 0 |
| 1727476200 | 26.5228 | 0 | 0.01 | 26.5213 | 26.57 | 26.5213 | 100 |
| 1727389800 | 26.5213 | 0.04 | 0.15 | 26.4819 | 26.5213 | 26.4819 | 200 |
| 1727303400 | 26.4819 | -0.03 | -0.11 | 26.5122 | 26.5122 | 26.4799 | 1200 |
| 1727217000 | 26.5122 | 0.06 | 0.24 | 26.45 | 26.5122 | 26.45 | 57 |
| 1727130600 | 26.45 | 0.03 | 0.13 | 26.4162 | 26.45 | 26.4162 | 0 |
| 1726871400 | 26.4162 | -0.02 | -0.08 | 26.4371 | 26.4371 | 26.39 | 200 |
| 1726785000 | 26.4371 | 0.28 | 1.07 | 26.1575 | 26.4371 | 26.1575 | 448 |
| 1726698600 | 26.1575 | -0.03 | -0.10 | 26.1839 | 26.2 | 26.1575 | 233 |
| 1726612200 | 26.1839 | -0.02 | -0.07 | 26.2016 | 26.22 | 26.1839 | 103 |
| 1726525800 | 26.2016 | 0.03 | 0.12 | 26.1705 | 26.2016 | 26.1705 | 4 |
| 1726266600 | 26.1705 | 0.1 | 0.40 | 26.0657 | 26.18 | 26.0657 | 546 |
| 1726180200 | 26.0657 | 0.12 | 0.47 | 25.9443 | 26.0657 | 25.9443 | 200 |
| 1726093800 | 25.9443 | 0.17 | 0.67 | 25.7718 | 25.9443 | 25.59 | 436 |
| 1726007400 | 25.7718 | 0.09 | 0.35 | 25.6812 | 25.7718 | 25.6812 | 452 |
| 1725921000 | 25.6812 | 0.16 | 0.62 | 25.5219 | 25.7 | 25.5219 | 1868 |
| 1725661800 | 25.5219 | -0.26 | -1.00 | 25.7802 | 25.7802 | 25.5219 | 200 |
| 1725575400 | 25.7802 | -0.05 | -0.21 | 25.8334 | 25.86 | 25.7802 | 200 |
| 1725489000 | 25.8334 | -0.02 | -0.06 | 25.8489 | 25.8489 | 25.8334 | 0 |
| 1725402600 | 25.8489 | -0.32 | -1.23 | 26.03 | 26.03 | 25.8489 | 117 |
| 1725057000 | 26.1698 | 0.13 | 0.51 | 26.0375 | 26.1698 | 26.0375 | 300 |
| 1724970600 | 26.0375 | 0 | 0.01 | 26.0361 | 26.14 | 26.0361 | 143 |
| 1724884200 | 26.0361 | -0.1 | -0.40 | 26.14 | 26.14 | 26 | 200 |
| 1724797800 | 26.14 | 0.08 | 0.30 | 26.0606 | 26.15 | 26.0606 | 3231 |
| 1724711400 | 26.0606 | -0.09 | -0.34 | 26.15 | 26.15 | 26.0606 | 0 |
| 1724452200 | 26.15 | 0.21 | 0.81 | 25.94 | 26.15 | 25.94 | 100 |
| 1724365800 | 25.94 | -0.16 | -0.61 | 26.1 | 26.1 | 25.94 | 100 |
| 1724279400 | 26.1 | 0.07 | 0.27 | 26.03 | 26.1 | 26.03 | 100 |
| 1724193000 | 26.03 | -0.01 | -0.03 | 26.0387 | 26.0387 | 26.03 | 174 |
| 1724106600 | 26.0387 | 0.17 | 0.64 | 25.8731 | 26.0387 | 25.8731 | 0 |
| 1723847400 | 25.8731 | 0.05 | 0.21 | 25.819 | 25.8731 | 25.819 | 0 |
| 1723761000 | 25.819 | 0.23 | 0.89 | 25.5915 | 25.819 | 25.5915 | 0 |
| 1723674600 | 25.5915 | 0.08 | 0.32 | 25.5097 | 25.5915 | 25.5097 | 0 |
| 1723588200 | 25.5097 | 0.29 | 1.14 | 25.2226 | 25.5097 | 25.2226 | 0 |
| 1723501800 | 25.2226 | -0 | -0.01 | 25.2 | 25.28 | 25.2 | 395 |
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
