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 | -0.8899 | -3.2765095729 | 27.16 | 27.28 | 26.21 | 1505 | 26.99064058 | SP |
| 4 | 0.2201 | 0.844913627639 | 26.05 | 27.28 | 25.88 | 905 | 26.63906437 | SP |
| 12 | 3.4001 | 14.8670747704 | 22.87 | 27.28 | 22.8096 | 2234 | 24.61914373 | SP |
| 26 | 1.2101 | 4.82881085395 | 25.06 | 27.28 | 22.21 | 3705 | 25.1272874 | SP |
| 52 | 1.2101 | 4.82881085395 | 25.06 | 27.28 | 22.21 | 3705 | 25.1272874 | SP |
| 156 | 1.2101 | 4.82881085395 | 25.06 | 27.28 | 22.21 | 3705 | 25.1272874 | SP |
| 260 | 1.2101 | 4.82881085395 | 25.06 | 27.28 | 22.21 | 3705 | 25.1272874 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 26.45 | 0.19 | 0.70 | 26.62 | 26.685 | 26.45 | 650 |
| 1730413800 | 26.2649 | -0.81 | -2.97 | 26.76 | 26.76 | 26.21 | 590 |
| 1730327400 | 27.07 | -0.15 | -0.55 | 27.18 | 27.28 | 27.07 | 2489 |
| 1730241000 | 27.22 | 0.16 | 0.59 | 27.16 | 27.24 | 27.16 | 1992 |
| 1730154600 | 27.06 | 0.01 | 0.04 | 27.16 | 27.23 | 27.06 | 1805 |
| 1729895400 | 27.05 | 0.26 | 0.97 | 27.0249 | 27.2 | 27.02 | 1936 |
| 1729809000 | 26.79 | 0.89 | 3.44 | 26.6 | 26.85 | 26.6 | 1586 |
| 1729722600 | 25.9 | -0.47 | -1.78 | 25.89 | 25.9 | 25.88 | 1172 |
| 1729636200 | 26.3703 | 0.09 | 0.35 | 26.15 | 26.3703 | 26.15 | 106 |
| 1729549800 | 26.2788 | -0.21 | -0.78 | 26.2788 | 26.2788 | 26.2788 | 52 |
| 1729290600 | 26.4851 | 0.18 | 0.67 | 26.49 | 26.5202 | 26.4851 | 240 |
| 1729204200 | 26.3086 | 0.06 | 0.25 | 26.3329 | 26.4308 | 26.3086 | 219 |
| 1729117800 | 26.2437 | 0.15 | 0.59 | 26.25 | 26.25 | 26.2437 | 190 |
| 1729031400 | 26.0903 | -0.14 | -0.53 | 26.35 | 26.35 | 26.0903 | 365 |
| 1728945000 | 26.2289 | 0.08 | 0.30 | 26.14 | 26.2289 | 26.14 | 476 |
| 1728685800 | 26.1502 | -0.05 | -0.21 | 26.24 | 26.25 | 26.1502 | 1060 |
| 1728599400 | 26.2043 | -0.09 | -0.33 | 26.2043 | 26.2043 | 26.2043 | 259 |
| 1728513000 | 26.29 | 0.22 | 0.84 | 26.08 | 26.3 | 26.08 | 524 |
| 1728426600 | 26.07 | 0.05 | 0.20 | 26.12 | 26.12 | 26.05 | 2159 |
| 1728340200 | 26.0185 | -0.33 | -1.27 | 26.05 | 26.05 | 26.0185 | 234 |
| 1728081000 | 26.3533 | 0.55 | 2.15 | 26.26 | 26.3533 | 26.21 | 209 |
| 1727994600 | 25.7998 | -0.16 | -0.63 | 25.7399 | 25.7998 | 25.71 | 401 |
| 1727908200 | 25.9637 | -0.03 | -0.11 | 25.9637 | 25.9637 | 25.9637 | 95 |
| 1727821800 | 25.9912 | -0.19 | -0.72 | 25.9912 | 25.9912 | 25.9912 | 18 |
| 1727735400 | 26.1794 | -0.18 | -0.67 | 26.26 | 26.26 | 26.1794 | 108 |
| 1727476200 | 26.3552 | 0.16 | 0.63 | 26.335 | 26.3552 | 26.335 | 150 |
| 1727389800 | 26.1907 | 0.29 | 1.12 | 26.36 | 26.36 | 26.1907 | 307 |
| 1727303400 | 25.9 | 0.07 | 0.27 | 25.86 | 25.92 | 25.86 | 19544 |
| 1727217000 | 25.83 | 0.31 | 1.23 | 25.74 | 25.85 | 25.74 | 10134 |
| 1727130600 | 25.5165 | 0.14 | 0.55 | 25.49 | 25.52 | 25.49 | 213 |
| 1726871400 | 25.3777 | -0.07 | -0.28 | 25.34 | 25.38 | 25.34 | 322 |
| 1726785000 | 25.45 | 0.84 | 3.41 | 25.39 | 25.48 | 25.3647 | 2538 |
| 1726698600 | 24.6118 | -0.03 | -0.13 | 24.8656 | 24.8656 | 24.6118 | 225 |
| 1726612200 | 24.6439 | 0.24 | 0.99 | 24.76 | 24.7695 | 24.6439 | 455 |
| 1726525800 | 24.4024 | -0.02 | -0.07 | 24.39 | 24.4024 | 24.39 | 134 |
| 1726266600 | 24.42 | 0.13 | 0.52 | 24.53 | 24.53 | 24.42 | 345 |
| 1726180200 | 24.2935 | 0.12 | 0.52 | 24.14 | 24.2935 | 24.13 | 2262 |
| 1726093800 | 24.169 | 0.38 | 1.59 | 24.065 | 24.169 | 24.065 | 104 |
| 1726007400 | 23.791 | 0.1 | 0.43 | 23.791 | 23.791 | 23.791 | 3 |
| 1725921000 | 23.6883 | 0.34 | 1.47 | 23.65 | 23.6883 | 23.65 | 5 |
| 1725661800 | 23.3462 | -0.74 | -3.07 | 23.3462 | 23.3462 | 23.3462 | 65 |
| 1725575400 | 24.0856 | 0.28 | 1.16 | 24.08 | 24.15 | 24.05 | 1968 |
| 1725489000 | 23.81 | -0.04 | -0.17 | 23.59 | 23.88 | 23.59 | 1401 |
| 1725402600 | 23.851 | -0.44 | -1.81 | 24.17 | 24.17 | 23.851 | 113 |
| 1725057000 | 24.29 | 0.44 | 1.84 | 24.02 | 24.29 | 24.02 | 780 |
| 1724970600 | 23.85 | 0.05 | 0.21 | 24.11 | 24.19 | 23.85 | 4862 |
| 1724884200 | 23.8 | -0.24 | -1.00 | 23.85 | 23.9 | 23.74 | 1215 |
| 1724797800 | 24.04 | -0.09 | -0.37 | 23.99 | 24.1 | 23.99 | 800 |
| 1724711400 | 24.13 | -0.27 | -1.11 | 24.35 | 24.35 | 24.12 | 1096 |
| 1724452200 | 24.401 | 0.42 | 1.75 | 24.36 | 24.42 | 24.36 | 684 |
| 1724365800 | 23.9818 | -0.47 | -1.93 | 24.44 | 24.44 | 23.9818 | 657 |
| 1724279400 | 24.4532 | 0.15 | 0.63 | 24.38 | 24.46 | 24.38 | 1170 |
| 1724193000 | 24.3009 | -0.13 | -0.55 | 24.46 | 24.46 | 24.3009 | 1204 |
| 1724106600 | 24.4342 | 0.29 | 1.18 | 24.23 | 24.4342 | 24.23 | 955 |
| 1723847400 | 24.1486 | 0.05 | 0.21 | 24.19 | 24.21 | 24.095 | 6756 |
| 1723761000 | 24.0972 | 0.65 | 2.79 | 23.96 | 24.11 | 23.9 | 2021 |
| 1723674600 | 23.4432 | 0.02 | 0.09 | 23.56 | 23.56 | 23.34 | 1519 |
| 1723588200 | 23.4232 | 0.61 | 2.69 | 23.095 | 23.45 | 23.095 | 43459 |
| 1723501800 | 22.8096 | -0.17 | -0.75 | 22.87 | 23 | 22.8096 | 5403 |
| 1723242600 | 22.9818 | 0.05 | 0.24 | 22.8469 | 22.9818 | 22.8469 | 705 |
| 1723156200 | 22.9273 | 0.61 | 2.75 | 22.89 | 22.995 | 22.89 | 306 |
| 1723069800 | 22.3135 | -0.43 | -1.90 | 22.87 | 22.87 | 22.3135 | 100 |
| 1722983400 | 22.7447 | 0.34 | 1.51 | 22.55 | 22.995 | 22.55 | 2255 |
| 1722897000 | 22.4056 | -0.69 | -3.00 | 23.06 | 23.06 | 22.21 | 2613 |
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
