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 | -0.2961 | -1.09221689414 | 27.11 | 27.11 | 26.8139 | 40 | 27.01250891 | SP |
| 4 | 0.1245 | 0.466477328078 | 26.6894 | 27.11 | 26.6894 | 699 | 26.91289656 | SP |
| 12 | 0.1839 | 0.690574539992 | 26.63 | 27.11 | 26.384 | 473 | 26.81163481 | SP |
| 26 | 0.9919 | 3.84129811788 | 25.822 | 27.11 | 25.5261 | 1764 | 26.20267147 | SP |
| 52 | 1.7539 | 6.9988028731 | 25.06 | 27.11 | 24.9683 | 1344 | 26.06427941 | SP |
| 156 | 1.7539 | 6.9988028731 | 25.06 | 27.11 | 24.9683 | 1344 | 26.06427941 | SP |
| 260 | 1.7539 | 6.9988028731 | 25.06 | 27.11 | 24.9683 | 1344 | 26.06427941 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 26.8139 | -0.03 | -0.12 | 26.8466 | 26.8466 | 26.8139 | 0 |
| 1740180600 | 26.8466 | -0.16 | -0.61 | 27.0103 | 27.0103 | 26.8466 | 0 |
| 1740094200 | 27.0103 | -0.02 | -0.08 | 27.0306 | 27.0306 | 27.0103 | 148 |
| 1740007800 | 27.0306 | 0.01 | 0.05 | 27.0181 | 27.0306 | 27.0181 | 2 |
| 1739921400 | 27.0181 | 0.02 | 0.07 | 27.11 | 27.11 | 27.0181 | 52 |
| 1739575800 | 26.9993 | -0 | -0.01 | 27.0017 | 27.0017 | 26.9993 | 0 |
| 1739489400 | 27.0017 | 0.12 | 0.45 | 26.8799 | 27.0017 | 26.8799 | 0 |
| 1739403000 | 26.8799 | -0.03 | -0.12 | 26.912 | 26.912 | 26.8799 | 31 |
| 1739316600 | 26.912 | -0.01 | -0.03 | 26.9193 | 26.9193 | 26.88 | 8000 |
| 1739230200 | 26.9193 | 0.08 | 0.30 | 26.84 | 26.95 | 26.84 | 4607 |
| 1738971000 | 26.84 | -0.09 | -0.35 | 26.9346 | 26.9346 | 26.84 | 0 |
| 1738884600 | 26.9346 | 0.05 | 0.17 | 26.8879 | 26.9346 | 26.8879 | 0 |
| 1738798200 | 26.8879 | 0.04 | 0.14 | 26.8506 | 26.8879 | 26.8506 | 0 |
| 1738711800 | 26.8506 | 0.06 | 0.24 | 26.7876 | 26.8506 | 26.7876 | 0 |
| 1738625400 | 26.7876 | -0.07 | -0.25 | 26.8558 | 26.8558 | 26.7876 | 317 |
| 1738366200 | 26.8558 | -0.05 | -0.19 | 26.9065 | 26.9065 | 26.8558 | 0 |
| 1738279800 | 26.9065 | 0.07 | 0.25 | 26.8407 | 26.9065 | 26.8407 | 109 |
| 1738193400 | 26.8407 | -0.05 | -0.18 | 26.8893 | 26.8893 | 26.8407 | 14 |
| 1738107000 | 26.8893 | 0.2 | 0.75 | 26.6894 | 26.8893 | 26.6894 | 0 |
| 1738020600 | 26.6894 | -0.21 | -0.77 | 26.78 | 26.78 | 26.6894 | 64 |
| 1737761400 | 26.897 | 0.02 | 0.06 | 26.9258 | 26.9258 | 26.897 | 0 |
| 1737675000 | 26.8798 | 0 | 0.00 | 26.8798 | 26.8798 | 26.8798 | 0 |
| 1737588600 | 26.8798 | 0.04 | 0.15 | 26.8398 | 26.89 | 26.8398 | 200 |
| 1737502200 | 26.8398 | 0.1 | 0.36 | 26.7436 | 26.8398 | 26.7436 | 64 |
| 1737156600 | 26.7436 | 0.09 | 0.36 | 26.6488 | 26.7436 | 26.6488 | 0 |
| 1737070200 | 26.6488 | 0.02 | 0.07 | 26.6305 | 26.6488 | 26.6305 | 0 |
| 1736983800 | 26.6305 | 0.2 | 0.76 | 26.4307 | 26.6305 | 26.4307 | 0 |
| 1736897400 | 26.4307 | 0.01 | 0.04 | 26.4206 | 26.4307 | 26.4206 | 0 |
| 1736811000 | 26.4206 | 0.01 | 0.02 | 26.4147 | 26.4206 | 26.4147 | 97 |
| 1736551800 | 26.4147 | -0.14 | -0.54 | 26.5573 | 26.5573 | 26.4147 | 0 |
| 1736379000 | 26.5573 | 0 | 0.00 | 26.5561 | 26.5573 | 26.5561 | 0 |
| 1736292600 | 26.5561 | -0.12 | -0.43 | 26.6712 | 26.6712 | 26.5561 | 0 |
| 1736206200 | 26.6712 | 0.05 | 0.20 | 26.6178 | 26.6712 | 26.6178 | 0 |
| 1735947000 | 26.6178 | 0.14 | 0.52 | 26.4812 | 26.6178 | 26.4812 | 0 |
| 1735860600 | 26.4812 | 0 | 0.02 | 26.477 | 26.4812 | 26.465 | 191 |
| 1735687800 | 26.477 | -0.04 | -0.17 | 26.5208 | 26.5208 | 26.477 | 148 |
| 1735601400 | 26.5208 | -0.08 | -0.31 | 26.6039 | 26.6039 | 26.5208 | 0 |
| 1735342200 | 26.6039 | -0.11 | -0.39 | 26.709 | 26.709 | 26.6039 | 0 |
| 1735255800 | 26.709 | 0.02 | 0.08 | 26.6871 | 26.709 | 26.6871 | 0 |
| 1735077840 | 26.6871 | 0.1 | 0.37 | 26.5893 | 26.6871 | 26.5893 | 0 |
| 1734996600 | 26.5893 | 0.12 | 0.46 | 26.468 | 26.5893 | 26.468 | 0 |
| 1734737400 | 26.468 | 0.08 | 0.32 | 26.384 | 26.468 | 26.384 | 0 |
| 1734651000 | 26.384 | -0.03 | -0.10 | 26.4103 | 26.4103 | 26.384 | 0 |
| 1734564600 | 26.4103 | -0.26 | -0.99 | 26.6736 | 26.6736 | 26.4103 | 0 |
| 1734478200 | 26.6736 | -0.04 | -0.14 | 26.7121 | 26.7121 | 26.6736 | 0 |
| 1734391800 | 26.7121 | 0.05 | 0.18 | 26.665 | 26.7121 | 26.665 | 100 |
| 1734132600 | 26.665 | 0 | 0.00 | 26.6649 | 26.665 | 26.63 | 200 |
| 1734046200 | 26.6649 | -0.06 | -0.22 | 26.7228 | 26.7228 | 26.6649 | 823 |
| 1733959800 | 26.7228 | 0.08 | 0.29 | 26.6452 | 26.7228 | 26.6452 | 0 |
| 1733873400 | 26.6452 | -0.05 | -0.18 | 26.6925 | 26.6925 | 26.6452 | 300 |
| 1733787000 | 26.6925 | -0.04 | -0.17 | 26.7369 | 26.7369 | 26.67 | 4260 |
| 1733527800 | 26.7369 | 0.03 | 0.10 | 26.71 | 26.7369 | 26.71 | 0 |
| 1733441400 | 26.71 | -0.02 | -0.07 | 26.73 | 26.73 | 26.68 | 468 |
| 1733355000 | 26.73 | 0 | 0.00 | 26.73 | 26.73 | 26.73 | 0 |
| 1733268600 | 26.73 | 0.1 | 0.38 | 26.63 | 26.74 | 26.63 | 5350 |
| 1733182200 | 26.63 | -0.01 | -0.02 | 26.635 | 26.64 | 26.6225 | 2550 |
| 1732917840 | 26.635 | 0.08 | 0.30 | 26.555 | 26.635 | 26.555 | 0 |
| 1732750200 | 26.555 | -0.05 | -0.21 | 26.6096 | 26.6096 | 26.555 | 0 |
| 1732663800 | 26.6096 | 0.07 | 0.27 | 26.5376 | 26.6096 | 26.5376 | 2800 |
| 1732577400 | 26.5376 | 0.07 | 0.26 | 26.4694 | 26.5376 | 26.4694 | 400 |
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
