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 | -0.3776 | -1.38163190633 | 27.33 | 27.78 | 27.01 | 14056 | 27.34075356 | SP |
| 4 | 2.1224 | 8.54772452678 | 24.83 | 27.78 | 24.4901 | 12311 | 26.37133275 | SP |
| 12 | 2.9924 | 12.489148581 | 23.96 | 27.78 | 23.93 | 11440 | 25.24856911 | SP |
| 26 | 1.1324 | 4.38574748257 | 25.82 | 27.78 | 23.32 | 8292 | 25.14711102 | SP |
| 52 | 2.3224 | 9.42915144133 | 24.63 | 27.78 | 23.32 | 10078 | 25.25213336 | SP |
| 156 | -5.5776 | -17.1460190593 | 32.53 | 33.3 | 21.72 | 16015 | 25.59338953 | SP |
| 260 | 19.4624 | 259.845126836 | 7.49 | 33.3 | 7.43 | 29243 | 18.96420522 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 26.9524 | -0.36 | -1.31 | 27.36 | 27.36 | 26.915 | 8473 |
| 1743114600 | 27.3115 | 0.04 | 0.15 | 27.16 | 27.385 | 27.0753 | 11966 |
| 1743028200 | 27.27 | -0.17 | -0.64 | 27.43 | 27.49 | 27.153 | 16429 |
| 1742941800 | 27.4447 | 0.15 | 0.57 | 27.66 | 27.78 | 27.42 | 15247 |
| 1742855400 | 27.2901 | -0.08 | -0.30 | 27.34 | 27.48 | 27.191 | 10989 |
| 1742596200 | 27.3717 | 0.07 | 0.26 | 27.33 | 27.42 | 27.24 | 15647 |
| 1742509800 | 27.2994 | -0.2 | -0.71 | 27 | 27.32 | 27 | 3836 |
| 1742423400 | 27.495 | 0.2 | 0.71 | 27.35 | 27.55 | 27.275 | 7271 |
| 1742337000 | 27.3 | 0.05 | 0.17 | 27.22 | 27.3 | 27.0701 | 10597 |
| 1742250600 | 27.2547 | 0.65 | 2.46 | 26.9 | 27.31 | 26.8501 | 11594 |
| 1741991400 | 26.6001 | 0.53 | 2.03 | 26.33 | 26.65 | 26.27 | 7657 |
| 1741905000 | 26.0721 | 0.04 | 0.16 | 26.07 | 26.21 | 26 | 8962 |
| 1741818600 | 26.0306 | 0.16 | 0.62 | 25.97 | 26.07 | 25.85 | 18985 |
| 1741732200 | 25.8711 | 0.19 | 0.74 | 25.95 | 26.1299 | 25.68 | 25651 |
| 1741645800 | 25.68 | -0.27 | -1.04 | 25.93 | 25.95 | 25.51 | 17379 |
| 1741390200 | 25.95 | 0.5 | 1.97 | 25.79 | 25.98 | 25.79 | 10020 |
| 1741303800 | 25.4475 | -0.01 | -0.05 | 25.58 | 25.6415 | 25.3111 | 9294 |
| 1741217400 | 25.4595 | 0.41 | 1.62 | 25.24 | 25.46 | 25.13 | 10690 |
| 1741131000 | 25.0544 | -0.03 | -0.13 | 24.72 | 25.14 | 24.4901 | 6231 |
| 1741044600 | 25.0861 | 0.17 | 0.69 | 25.52 | 25.56 | 25.0599 | 20515 |
| 1740785400 | 24.9153 | 0.04 | 0.14 | 24.83 | 24.95 | 24.7311 | 7259 |
| 1740699000 | 24.88 | -0.26 | -1.01 | 25.08 | 25.08 | 24.8213 | 6767 |
| 1740612600 | 25.135 | -0.31 | -1.21 | 25.29 | 25.3344 | 25.12 | 4060 |
| 1740526200 | 25.4437 | 0.2 | 0.79 | 25.4 | 25.5 | 25.26 | 3226 |
| 1740439800 | 25.245 | 0.04 | 0.16 | 25.33 | 25.37 | 25.21 | 6649 |
| 1740180600 | 25.205 | 0.05 | 0.22 | 25.41 | 25.44 | 25.1401 | 15777 |
| 1740094200 | 25.15 | -0.03 | -0.12 | 25.22 | 25.27 | 25.15 | 1364 |
| 1740007800 | 25.18 | 0.1 | 0.42 | 25.18 | 25.235 | 25.12 | 11564 |
| 1739921400 | 25.0752 | -0.01 | -0.04 | 24.95 | 25.0815 | 24.95 | 1808 |
| 1739575800 | 25.086 | 0.37 | 1.50 | 25.15 | 25.195 | 24.9801 | 4963 |
| 1739489400 | 24.7151 | 0.08 | 0.32 | 24.62 | 24.81 | 24.5732 | 9474 |
| 1739403000 | 24.6357 | -0.49 | -1.96 | 24.56 | 24.6699 | 24.5556 | 2009 |
| 1739316600 | 25.1271 | 0.14 | 0.55 | 25.05 | 25.19 | 25.035 | 1622 |
| 1739230200 | 24.9907 | 0.33 | 1.33 | 24.87 | 25 | 24.87 | 2319 |
| 1738971000 | 24.6626 | -0.35 | -1.39 | 24.89 | 24.89 | 24.6626 | 3402 |
| 1738884600 | 25.01 | -0.2 | -0.78 | 25.15 | 25.15 | 25 | 6161 |
| 1738798200 | 25.2064 | 0.02 | 0.10 | 25.12 | 25.23 | 25.12 | 6809 |
| 1738711800 | 25.1818 | 0.49 | 1.99 | 24.79 | 25.1818 | 24.79 | 2236 |
| 1738625400 | 24.69 | -0.28 | -1.12 | 24.49 | 24.84 | 24.49 | 4228 |
| 1738366200 | 24.9701 | -0.24 | -0.96 | 25.18 | 25.18 | 24.935 | 1189 |
| 1738279800 | 25.2134 | 0.17 | 0.69 | 25.24 | 25.4066 | 25.2134 | 1232 |
| 1738193400 | 25.0404 | 0.1 | 0.40 | 24.93 | 25.1 | 24.93 | 2528 |
| 1738107000 | 24.9396 | 0.14 | 0.55 | 24.98 | 24.99 | 24.9 | 3094 |
| 1738020600 | 24.8034 | -0.11 | -0.44 | 24.74 | 24.93 | 24.74 | 7516 |
| 1737761400 | 24.912 | 0.29 | 1.16 | 25.03 | 25.0399 | 24.912 | 3347 |
| 1737675000 | 24.6266 | 0 | 0.00 | 24.6266 | 24.6266 | 24.6266 | 0 |
| 1737588600 | 24.6266 | 0.05 | 0.19 | 24.71 | 24.74 | 24.6001 | 4574 |
| 1737502200 | 24.58 | 0.22 | 0.90 | 24.39 | 24.584 | 24.29 | 146486 |
| 1737156600 | 24.36 | -0.12 | -0.51 | 24.4 | 24.55 | 24.36 | 3640 |
| 1737070200 | 24.4848 | -0.1 | -0.40 | 24.52 | 24.5604 | 24.45 | 9228 |
| 1736983800 | 24.5838 | 0.34 | 1.41 | 24.61 | 24.6185 | 24.5 | 2962 |
| 1736897400 | 24.2412 | 0.17 | 0.69 | 24.18 | 24.25 | 24.11 | 2897 |
| 1736811000 | 24.0751 | 0.1 | 0.40 | 23.93 | 24.14 | 23.93 | 6067 |
| 1736551800 | 23.98 | -0.1 | -0.42 | 24.196 | 24.196 | 23.94 | 19463 |
| 1736379000 | 24.0804 | 0.05 | 0.21 | 23.97 | 24.15 | 23.9639 | 30794 |
| 1736292600 | 24.03 | 0.06 | 0.26 | 24.14 | 24.21 | 23.9732 | 39491 |
| 1736206200 | 23.9675 | 0 | 0.00 | 24.05 | 24.23 | 23.951 | 12752 |
| 1735947000 | 23.9674 | 0.2 | 0.84 | 23.96 | 23.99 | 23.96 | 2731 |
| 1735860600 | 23.7674 | 0.3 | 1.29 | 23.85 | 23.95 | 23.68 | 10381 |
| 1735687800 | 23.4648 | -0.02 | -0.06 | 23.54 | 23.605 | 23.425 | 5317 |
| 1735601400 | 23.48 | -0.54 | -2.26 | 23.39 | 23.515 | 23.32 | 8679 |
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
