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 | 0.899 | 3.5448129017 | 25.361 | 26.272 | 25.361 | 382 | 26.25606435 | SP |
| 4 | 0.7271 | 2.84769845963 | 25.5329 | 26.272 | 25.04 | 368 | 25.49146956 | SP |
| 12 | -1.1882 | -4.32888131098 | 27.4482 | 29.2753 | 25.04 | 431 | 27.38012776 | SP |
| 26 | -0.5557 | -2.07229346987 | 26.8157 | 29.2753 | 24.87 | 504 | 27.12535967 | SP |
| 52 | 1.19 | 4.7467092142 | 25.07 | 29.2753 | 24.85 | 912 | 26.063284 | SP |
| 156 | 1.19 | 4.7467092142 | 25.07 | 29.2753 | 24.85 | 912 | 26.063284 | SP |
| 260 | 1.19 | 4.7467092142 | 25.07 | 29.2753 | 24.85 | 912 | 26.063284 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 26.26 | 0.32 | 1.23 | 26.24 | 26.272 | 26.24 | 1515 |
| 1737156600 | 25.9414 | 0.22 | 0.85 | 25.7219 | 25.9414 | 25.7219 | 2 |
| 1737070200 | 25.7219 | 0.08 | 0.29 | 25.6468 | 25.7219 | 25.6468 | 2 |
| 1736983800 | 25.6468 | 0.29 | 1.13 | 25.361 | 25.6468 | 25.361 | 7 |
| 1736897400 | 25.361 | 0.14 | 0.54 | 25.224 | 25.3808 | 25.224 | 151 |
| 1736811000 | 25.224 | 0.02 | 0.10 | 25.1998 | 25.224 | 25.1998 | 5 |
| 1736551800 | 25.1998 | -0.26 | -1.03 | 25.4619 | 25.4619 | 25.1998 | 23 |
| 1736379000 | 25.4619 | -0.09 | -0.36 | 25.5535 | 25.5535 | 25.4619 | 9 |
| 1736292600 | 25.5535 | -0.09 | -0.34 | 25.83 | 25.83 | 25.5535 | 52 |
| 1736206200 | 25.6406 | 0.21 | 0.81 | 25.4352 | 25.6406 | 25.4352 | 6 |
| 1735947000 | 25.4352 | 0.18 | 0.72 | 25.31 | 25.453 | 25.31 | 410 |
| 1735860600 | 25.2543 | 0.05 | 0.18 | 25.4 | 25.4 | 25.2543 | 38 |
| 1735687800 | 25.2085 | 0.03 | 0.10 | 25.1834 | 25.29 | 25.1834 | 116 |
| 1735601400 | 25.1834 | -0.28 | -1.12 | 25.26 | 25.26 | 25.04 | 3517 |
| 1735342200 | 25.468 | -0.21 | -0.81 | 25.6764 | 25.6764 | 25.468 | 7 |
| 1735255800 | 25.6764 | 0.14 | 0.56 | 25.5329 | 25.6764 | 25.5329 | 29 |
| 1735077840 | 25.5329 | 0.14 | 0.57 | 25.3892 | 25.5329 | 25.3892 | 75 |
| 1734996600 | 25.3892 | -1.8 | -6.63 | 25.33 | 25.3892 | 25.2 | 2056 |
| 1734737400 | 27.193 | 0.35 | 1.30 | 26.8436 | 27.193 | 26.8436 | 20 |
| 1734651000 | 26.8436 | -0.21 | -0.79 | 27.058 | 27.058 | 26.8436 | 50 |
| 1734564600 | 27.058 | -0.67 | -2.40 | 27.45 | 27.45 | 27.058 | 254 |
| 1734478200 | 27.7245 | -0.31 | -1.09 | 28.0296 | 28.0296 | 27.7245 | 0 |
| 1734391800 | 28.0296 | 0.05 | 0.18 | 27.9798 | 28.09 | 27.9798 | 346 |
| 1734132600 | 27.9798 | -0.13 | -0.46 | 28.1085 | 28.1085 | 27.9798 | 53 |
| 1734046200 | 28.1085 | 0.01 | 0.02 | 28.1027 | 28.1085 | 28.1027 | 0 |
| 1733959800 | 28.1027 | 0.03 | 0.11 | 28.072 | 28.1027 | 28.072 | 17 |
| 1733873400 | 28.072 | -0.3 | -1.07 | 28.3751 | 28.3751 | 28.072 | 12 |
| 1733787000 | 28.3751 | -0.24 | -0.84 | 28.6157 | 28.6157 | 28.3751 | 0 |
| 1733527800 | 28.6157 | 0.01 | 0.04 | 28.6034 | 28.6157 | 28.6034 | 0 |
| 1733441400 | 28.6034 | -0.09 | -0.32 | 28.6957 | 28.6957 | 28.6034 | 40 |
| 1733355000 | 28.6957 | -0.09 | -0.32 | 28.7881 | 28.7881 | 28.6957 | 27 |
| 1733268600 | 28.7881 | -0.11 | -0.40 | 28.98 | 28.98 | 28.7881 | 143 |
| 1733182200 | 28.9023 | -0.08 | -0.28 | 29.08 | 29.08 | 28.9023 | 4 |
| 1732917840 | 28.9843 | 0.14 | 0.49 | 28.8442 | 28.9843 | 28.8442 | 20 |
| 1732750200 | 28.8442 | -0.2 | -0.71 | 28.95 | 28.95 | 28.8442 | 290 |
| 1732663800 | 29.049 | -0.23 | -0.77 | 29.2753 | 29.2753 | 28.96 | 2264 |
| 1732577400 | 29.2753 | 0.41 | 1.43 | 28.8616 | 29.2753 | 28.8616 | 20 |
| 1732318200 | 28.8616 | 0.41 | 1.45 | 28.45 | 28.8616 | 28.45 | 28 |
| 1732231800 | 28.45 | 0.41 | 1.46 | 28.04 | 28.51 | 28.04 | 2689 |
| 1732145400 | 28.04 | 0.07 | 0.24 | 27.9728 | 28.04 | 27.94 | 1445 |
| 1732059000 | 27.9728 | -0.14 | -0.48 | 28.108 | 28.108 | 27.9728 | 0 |
| 1731972600 | 28.108 | 0.15 | 0.54 | 27.9557 | 28.108 | 27.9557 | 1 |
| 1731713400 | 27.9557 | -0.2 | -0.72 | 28.1592 | 28.1592 | 27.929 | 452 |
| 1731627000 | 28.1592 | -0.2 | -0.71 | 28.36 | 28.36 | 28.1592 | 57 |
| 1731540600 | 28.36 | 0.06 | 0.20 | 28.3022 | 28.43 | 28.3022 | 3441 |
| 1731454200 | 28.3022 | -0.3 | -1.03 | 28.5981 | 28.5981 | 28.3022 | 2131 |
| 1731367800 | 28.5981 | 0.12 | 0.44 | 28.63 | 28.73 | 28.5981 | 61 |
| 1731108600 | 28.4739 | -0.03 | -0.10 | 28.5034 | 28.5034 | 28.4739 | 128 |
| 1731022200 | 28.5034 | -0.03 | -0.11 | 28.5354 | 28.5354 | 28.5034 | 105 |
| 1730935800 | 28.5354 | 0.89 | 3.20 | 28.5399 | 28.5399 | 28.5257 | 475 |
| 1730849400 | 27.65 | 0.41 | 1.51 | 27.2389 | 27.65 | 27.2389 | 934 |
| 1730763000 | 27.2389 | -0.09 | -0.34 | 27.3319 | 27.3319 | 27.2389 | 43 |
| 1730500200 | 27.3319 | 0.09 | 0.34 | 27.2399 | 27.3319 | 27.2399 | 64 |
| 1730413800 | 27.2399 | -0.29 | -1.05 | 27.5302 | 27.5302 | 27.2399 | 62 |
| 1730327400 | 27.5302 | 0.08 | 0.30 | 27.4482 | 27.5302 | 27.4482 | 22 |
| 1730241000 | 27.4482 | -0.11 | -0.38 | 27.5541 | 27.5541 | 27.4482 | 670 |
| 1730154600 | 27.5541 | 0.26 | 0.96 | 27.45 | 27.5541 | 27.45 | 782 |
| 1729895400 | 27.2922 | -0.11 | -0.39 | 27.4003 | 27.5 | 27.2922 | 929 |
| 1729809000 | 27.4003 | 0.04 | 0.14 | 27.3611 | 27.4003 | 27.3611 | 90 |
| 1729722600 | 27.3611 | -0.06 | -0.20 | 27.4168 | 27.4168 | 27.3611 | 137 |
| 1729636200 | 27.4168 | -0.16 | -0.60 | 27.581 | 27.581 | 27.4168 | 117 |
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
