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 | 0.2434 | 0.920923193341 | 26.43 | 26.9956 | 26.39 | 209366 | 26.79431712 | SP |
| 4 | 1.3034 | 5.13756405203 | 25.37 | 27.3684 | 25.37 | 253977 | 26.7354192 | SP |
| 12 | 0.4034 | 1.53559192996 | 26.27 | 27.9034 | 25.37 | 150384 | 26.69355341 | SP |
| 26 | -0.2766 | -1.02634508349 | 26.95 | 29.43 | 25.37 | 100291 | 27.05776391 | SP |
| 52 | 0.2634 | 0.99734948883 | 26.41 | 29.43 | 25.37 | 84088 | 27.18334733 | SP |
| 156 | 6.8634 | 34.646138314 | 19.81 | 29.43 | 18.16 | 37453 | 26.90948344 | SP |
| 260 | 6.8634 | 34.646138314 | 19.81 | 29.43 | 18.16 | 37453 | 26.90948344 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 26.56 | -0.35 | -1.30 | 26.94 | 26.94 | 26.56 | 38081 |
| 1738884600 | 26.91 | 0.1 | 0.37 | 26.89 | 26.9956 | 26.8666 | 388062 |
| 1738798200 | 26.81 | 0.07 | 0.26 | 26.82 | 26.94 | 26.76 | 382839 |
| 1738711800 | 26.74 | 0.19 | 0.72 | 26.7 | 26.83 | 26.665 | 85007 |
| 1738625400 | 26.55 | -0.45 | -1.67 | 26.43 | 26.74 | 26.39 | 155107 |
| 1738366200 | 27 | -0.11 | -0.41 | 27.14 | 27.34 | 26.9787 | 54927 |
| 1738279800 | 27.11 | 0.25 | 0.93 | 27.02 | 27.2899 | 27.0147 | 87078 |
| 1738193400 | 26.86 | -0.07 | -0.26 | 27 | 27.0399 | 26.79 | 146454 |
| 1738107000 | 26.93 | -0.02 | -0.07 | 26.96 | 27.06 | 26.865 | 464836 |
| 1738020600 | 26.95 | -0.29 | -1.06 | 26.83 | 27 | 26.83 | 72705 |
| 1737761400 | 27.24 | 0.21 | 0.78 | 27.34 | 27.3684 | 27.214 | 78388 |
| 1737675000 | 27.03 | 0 | 0.00 | 27.03 | 27.03 | 27.03 | 0 |
| 1737588600 | 27.03 | 0.11 | 0.39 | 27.1 | 27.2 | 27.03 | 67144 |
| 1737502200 | 26.925 | 0.56 | 2.10 | 26.71 | 26.96 | 26.695 | 1606900 |
| 1737156600 | 26.37 | 0.12 | 0.46 | 26.46 | 26.5386 | 26.31 | 65259 |
| 1737070200 | 26.25 | 0.26 | 1.00 | 26.25 | 26.3791 | 26.165 | 536849 |
| 1736983800 | 25.99 | 0.34 | 1.33 | 26.04 | 26.119 | 25.8901 | 189010 |
| 1736897400 | 25.65 | 0.06 | 0.23 | 25.62 | 25.67 | 25.5001 | 101066 |
| 1736811000 | 25.59 | -0.15 | -0.58 | 25.37 | 25.59 | 25.37 | 54157 |
| 1736551800 | 25.74 | -0.31 | -1.19 | 25.89 | 25.89 | 25.67 | 57671 |
| 1736379000 | 26.05 | -0.03 | -0.12 | 25.95 | 26.295 | 25.875 | 253144 |
| 1736292600 | 26.08 | -0.14 | -0.53 | 26.33 | 26.33 | 26.0011 | 73388 |
| 1736206200 | 26.22 | 0.37 | 1.43 | 26.1 | 26.54 | 26.06 | 225159 |
| 1735947000 | 25.85 | 0.03 | 0.12 | 25.83 | 25.9117 | 25.81 | 39325 |
| 1735860600 | 25.82 | -0.03 | -0.12 | 25.94 | 26.06 | 25.7701 | 77335 |
| 1735687800 | 25.85 | -0.02 | -0.08 | 25.86 | 26.06 | 25.8293 | 105816 |
| 1735601400 | 25.87 | -0.31 | -1.18 | 25.91 | 26.0799 | 25.79 | 73918 |
| 1735342200 | 26.18 | -0.16 | -0.62 | 26.15 | 26.249 | 26.075 | 32011 |
| 1735255800 | 26.3423 | 0.08 | 0.31 | 26.06 | 26.36 | 26.0287 | 75744 |
| 1735077840 | 26.26 | 0.09 | 0.34 | 26.13 | 26.26 | 26.07 | 437502 |
| 1734996600 | 26.17 | 0.26 | 1.00 | 25.99 | 26.17 | 25.8882 | 18132 |
| 1734737400 | 25.91 | -0.38 | -1.45 | 25.66 | 26.0767 | 25.66 | 77989 |
| 1734651000 | 26.29 | -0.14 | -0.53 | 26.47 | 26.54 | 26.2201 | 104972 |
| 1734564600 | 26.43 | -0.66 | -2.44 | 27 | 27.11 | 26.38 | 52739 |
| 1734478200 | 27.09 | 0.06 | 0.22 | 27.01 | 27.151 | 27.01 | 11223 |
| 1734391800 | 27.03 | -0.06 | -0.22 | 27.07 | 27.2299 | 27.03 | 187565 |
| 1734132600 | 27.09 | -0.08 | -0.29 | 27.23 | 27.23 | 27.03 | 28828 |
| 1734046200 | 27.17 | -0.41 | -1.49 | 27.38 | 27.47 | 27.17 | 164258 |
| 1733959800 | 27.58 | 0.14 | 0.51 | 27.49 | 27.5999 | 27.435 | 31189 |
| 1733873400 | 27.44 | -0.32 | -1.15 | 27.63 | 27.74 | 27.342 | 42738 |
| 1733787000 | 27.76 | -0.02 | -0.06 | 27.8 | 27.9034 | 27.695 | 52093 |
| 1733527800 | 27.776 | 0.14 | 0.49 | 27.83 | 27.8606 | 27.6437 | 370320 |
| 1733441400 | 27.64 | -0.04 | -0.14 | 27.74 | 27.8 | 27.6301 | 114361 |
| 1733355000 | 27.68 | 0.14 | 0.50 | 27.59 | 27.78 | 27.5746 | 12561 |
| 1733268600 | 27.5419 | 0.27 | 1.00 | 27.46 | 27.56 | 27.3 | 45960 |
| 1733182200 | 27.27 | 0.1 | 0.37 | 27.16 | 27.36 | 26.76 | 101358 |
| 1732917840 | 27.1689 | 0.31 | 1.15 | 26.85 | 27.18 | 26.835 | 26407 |
| 1732750200 | 26.8602 | 0.1 | 0.37 | 26.8 | 26.91 | 26.7101 | 56818 |
| 1732663800 | 26.7622 | -0.13 | -0.48 | 26.8 | 26.8083 | 26.6 | 67039 |
| 1732577400 | 26.8901 | 0.34 | 1.28 | 26.78 | 27.0362 | 26.725 | 41523 |
| 1732318200 | 26.55 | 0.09 | 0.33 | 26.45 | 26.6483 | 26.4448 | 23133 |
| 1732231800 | 26.463 | 0.15 | 0.58 | 26.35 | 26.4799 | 26.24 | 221215 |
| 1732145400 | 26.31 | -0.06 | -0.23 | 26.32 | 26.37 | 26.21 | 50172 |
| 1732059000 | 26.37 | -0.03 | -0.09 | 26.19 | 26.44 | 26.19 | 160805 |
| 1731972600 | 26.395 | 0.09 | 0.34 | 26.27 | 26.47 | 26.21 | 43024 |
| 1731713400 | 26.305 | -0.23 | -0.85 | 26.4 | 26.4195 | 26.23 | 27126 |
| 1731627000 | 26.5302 | 0.05 | 0.19 | 26.65 | 27.21 | 26.5302 | 401185 |
| 1731540600 | 26.48 | -0.19 | -0.69 | 26.5 | 26.59 | 26.36 | 52572 |
| 1731454200 | 26.665 | -0.6 | -2.21 | 26.87 | 26.99 | 26.58 | 68939 |
| 1731367800 | 27.2684 | -0.1 | -0.37 | 27.36 | 27.4699 | 27.1701 | 28819 |
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
