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 | -0.4679 | -1.71969582811 | 27.2083 | 27.38 | 26.5674 | 1927 | 27.05232767 | SP |
| 4 | -0.0805 | -0.30013907065 | 26.8209 | 27.38 | 26.5674 | 2420 | 27.05776256 | SP |
| 12 | 0.6725 | 2.57980121145 | 26.0679 | 27.38 | 25.86 | 3929 | 26.62899166 | SP |
| 26 | 1.6504 | 6.57791948984 | 25.09 | 27.38 | 24.14 | 20306 | 25.54117084 | SP |
| 52 | 1.6504 | 6.57791948984 | 25.09 | 27.38 | 24.14 | 20306 | 25.54117084 | SP |
| 156 | 1.6504 | 6.57791948984 | 25.09 | 27.38 | 24.14 | 20306 | 25.54117084 | SP |
| 260 | 1.6504 | 6.57791948984 | 25.09 | 27.38 | 24.14 | 20306 | 25.54117084 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 26.7404 | 0.17 | 0.65 | 26.5674 | 26.84 | 26.5 | 1211 |
| 1734651000 | 26.5674 | -0.06 | -0.22 | 26.627 | 26.707 | 26.5674 | 1502 |
| 1734564600 | 26.627 | -0.62 | -2.26 | 27.244 | 27.2998 | 26.627 | 1458 |
| 1734478200 | 27.244 | -0.07 | -0.27 | 27.26 | 27.2747 | 27.17 | 5269 |
| 1734391800 | 27.3173 | 0.11 | 0.42 | 27.203 | 27.38 | 27.203 | 1110 |
| 1734132600 | 27.203 | -0.01 | -0.02 | 27.2083 | 27.2083 | 27.203 | 295 |
| 1734046200 | 27.2083 | -0.12 | -0.45 | 27.3303 | 27.3303 | 27.2083 | 214 |
| 1733959800 | 27.3303 | 0.2 | 0.75 | 27.1263 | 27.345 | 27.1263 | 927 |
| 1733873400 | 27.1263 | -0.08 | -0.29 | 27.206 | 27.2256 | 27.1263 | 4654 |
| 1733787000 | 27.206 | -0.14 | -0.53 | 27.3503 | 27.3503 | 27.206 | 736 |
| 1733527800 | 27.3503 | 0.06 | 0.22 | 27.29 | 27.3503 | 27.29 | 565 |
| 1733441400 | 27.29 | -0.05 | -0.17 | 27.3353 | 27.36 | 27.29 | 3316 |
| 1733355000 | 27.3353 | 0.15 | 0.53 | 27.1902 | 27.3353 | 27.1902 | 2645 |
| 1733268600 | 27.1902 | 0.02 | 0.06 | 27.1744 | 27.1902 | 27.16 | 1845 |
| 1733182200 | 27.1744 | 0.03 | 0.12 | 27.141 | 27.1834 | 27.1365 | 2671 |
| 1732917840 | 27.141 | 0.16 | 0.59 | 26.9825 | 27.141 | 26.9825 | 2 |
| 1732750200 | 26.9825 | -0.1 | -0.38 | 27.0848 | 27.0848 | 26.9825 | 779 |
| 1732663800 | 27.0848 | 0.13 | 0.50 | 26.9509 | 27.0848 | 26.9509 | 7 |
| 1732577400 | 26.9509 | 0.06 | 0.22 | 26.8909 | 26.9889 | 26.8909 | 2870 |
| 1732318200 | 26.8909 | 0.07 | 0.26 | 26.8209 | 26.9 | 26.8209 | 15108 |
| 1732231800 | 26.8209 | 0.14 | 0.54 | 26.6771 | 26.8288 | 26.61 | 11132 |
| 1732145400 | 26.6771 | 0 | 0.00 | 26.6766 | 26.6771 | 26.55 | 1558 |
| 1732059000 | 26.6766 | 0.08 | 0.30 | 26.5957 | 26.6766 | 26.5957 | 0 |
| 1731972600 | 26.5957 | 0.06 | 0.21 | 26.5398 | 26.6 | 26.5398 | 2724 |
| 1731713400 | 26.5398 | -0.29 | -1.08 | 26.76 | 26.76 | 26.515 | 400 |
| 1731627000 | 26.8298 | -0.13 | -0.47 | 26.9575 | 26.96 | 26.8298 | 451 |
| 1731540600 | 26.9575 | 0.02 | 0.07 | 26.9398 | 26.9827 | 26.9398 | 3559 |
| 1731454200 | 26.9398 | -0.06 | -0.23 | 27.0008 | 27.0008 | 26.9398 | 56915 |
| 1731367800 | 27.0008 | 0.01 | 0.02 | 27.04 | 27.04 | 27.0008 | 3378 |
| 1731108600 | 26.9952 | 0.09 | 0.35 | 26.9007 | 27.09 | 26.9007 | 4237 |
| 1731022200 | 26.9007 | 0.17 | 0.63 | 26.7336 | 26.94 | 26.7336 | 2076 |
| 1730935800 | 26.7336 | 0.56 | 2.12 | 26.74 | 26.74 | 26.71 | 2494 |
| 1730849400 | 26.1784 | 0.23 | 0.90 | 25.9459 | 26.1809 | 25.9459 | 4184 |
| 1730763000 | 25.9459 | -0.07 | -0.28 | 26.0191 | 26.035 | 25.9106 | 3637 |
| 1730500200 | 26.0191 | 0.05 | 0.19 | 25.971 | 26.0191 | 25.971 | 283 |
| 1730413800 | 25.971 | -0.36 | -1.38 | 26.3336 | 26.3336 | 25.971 | 7455 |
| 1730327400 | 26.3336 | -0.07 | -0.28 | 26.4067 | 26.4067 | 26.3336 | 800 |
| 1730241000 | 26.4067 | 0.02 | 0.08 | 26.3851 | 26.4105 | 26.36 | 1526 |
| 1730154600 | 26.3851 | 0.05 | 0.17 | 26.48 | 26.48 | 26.37 | 2184 |
| 1729895400 | 26.34 | 0.02 | 0.07 | 26.3225 | 26.53 | 26.2986 | 6793 |
| 1729809000 | 26.3225 | 0.06 | 0.24 | 26.2589 | 26.33 | 26.2 | 4354 |
| 1729722600 | 26.2589 | -0.22 | -0.84 | 26.4825 | 26.4825 | 26.24 | 1394 |
| 1729636200 | 26.4825 | 0.02 | 0.08 | 26.4619 | 26.4825 | 26.39 | 2652 |
| 1729549800 | 26.4619 | -0.06 | -0.23 | 26.522 | 26.522 | 26.3943 | 8856 |
| 1729290600 | 26.522 | 0.08 | 0.29 | 26.4447 | 26.522 | 26.4447 | 20 |
| 1729204200 | 26.4447 | -0.02 | -0.06 | 26.4598 | 26.56 | 26.4447 | 6440 |
| 1729117800 | 26.4598 | 0.12 | 0.44 | 26.3445 | 26.4598 | 26.3445 | 0 |
| 1729031400 | 26.3445 | -0.19 | -0.71 | 26.5336 | 26.5336 | 26.3445 | 1366 |
| 1728945000 | 26.5336 | 0.18 | 0.68 | 26.3541 | 26.5336 | 26.3541 | 1658 |
| 1728685800 | 26.3541 | 0.14 | 0.53 | 26.2147 | 26.36 | 26.2147 | 637 |
| 1728599400 | 26.2147 | -0.06 | -0.21 | 26.2704 | 26.2704 | 26.2147 | 173 |
| 1728513000 | 26.2704 | 0.15 | 0.56 | 26.06 | 26.2704 | 26.06 | 265 |
| 1728426600 | 26.124 | 0.21 | 0.82 | 25.912 | 26.124 | 25.912 | 1254 |
| 1728340200 | 25.912 | -0.2 | -0.76 | 26.1098 | 26.1098 | 25.912 | 1041 |
| 1728081000 | 26.1098 | 0.18 | 0.70 | 25.9295 | 26.1098 | 25.9295 | 7205 |
| 1727994600 | 25.9295 | -0.05 | -0.17 | 25.9749 | 25.9749 | 25.87 | 4588 |
| 1727908200 | 25.9749 | 0.02 | 0.07 | 25.9563 | 25.985 | 25.93 | 15628 |
| 1727821800 | 25.9563 | -0.18 | -0.69 | 26.1369 | 26.1369 | 25.86 | 5418 |
| 1727735400 | 26.1369 | 0.09 | 0.33 | 26.05 | 26.1369 | 25.99 | 2751 |
| 1727476200 | 26.05 | -0.02 | -0.07 | 26.0679 | 26.16 | 26.04 | 4341 |
| 1727389800 | 26.0679 | 0.09 | 0.35 | 25.9757 | 26.0679 | 25.9757 | 3974 |
| 1727303400 | 25.9757 | -0.02 | -0.08 | 25.9972 | 25.9972 | 25.9466 | 3760 |
| 1727217000 | 25.9972 | 0.04 | 0.16 | 25.9554 | 25.9972 | 25.9554 | 371 |
| 1727130600 | 25.9554 | 0.03 | 0.10 | 25.93 | 25.9718 | 25.93 | 1196 |
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
