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 | 0.1816 | 0.69396676908 | 26.1684 | 26.46 | 26.1625 | 490 | 26.16971201 | SP |
| 4 | 0.441 | 1.70211123548 | 25.909 | 26.46 | 25.5959 | 356 | 26.0912673 | SP |
| 12 | 1.405 | 5.63239126077 | 24.945 | 26.46 | 24.6065 | 852 | 25.45708235 | SP |
| 26 | 2.2568 | 9.36695831189 | 24.0932 | 26.46 | 23.84 | 3573 | 24.59716644 | SP |
| 52 | 3.7361 | 16.5212546266 | 22.6139 | 26.46 | 22.57 | 5985 | 23.75648827 | SP |
| 156 | 4.682 | 21.6079010522 | 21.668 | 26.46 | 20.1421 | 4594 | 22.37668752 | SP |
| 260 | 5.62 | 27.1104679209 | 20.73 | 26.46 | 20.1421 | 3965 | 22.32346842 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 26.35 | -0.1 | -0.40 | 26.4546 | 26.46 | 26.35 | 2311 |
| 1732663800 | 26.4546 | 0.08 | 0.29 | 26.378 | 26.4546 | 26.378 | 0 |
| 1732577400 | 26.378 | 0.05 | 0.21 | 26.3237 | 26.378 | 26.3237 | 0 |
| 1732318200 | 26.3237 | 0.15 | 0.59 | 26.17 | 26.3237 | 26.17 | 1 |
| 1732231800 | 26.17 | 0.01 | 0.03 | 26.1625 | 26.33 | 26.1625 | 2354 |
| 1732145400 | 26.1625 | -0.01 | -0.02 | 26.1684 | 26.1684 | 26.1625 | 94 |
| 1732059000 | 26.1684 | -0.05 | -0.20 | 26.22 | 26.22 | 26.14 | 41 |
| 1731972600 | 26.22 | 0.17 | 0.64 | 26.0543 | 26.22 | 26.0543 | 243 |
| 1731713400 | 26.0543 | -0.18 | -0.70 | 26.237 | 26.237 | 26.0543 | 2 |
| 1731627000 | 26.237 | -0.06 | -0.22 | 26.2945 | 26.2945 | 26.237 | 3 |
| 1731540600 | 26.2945 | 0.01 | 0.05 | 26.2817 | 26.2945 | 26.2817 | 0 |
| 1731454200 | 26.2817 | -0.03 | -0.12 | 26.3125 | 26.3125 | 26.2817 | 1 |
| 1731367800 | 26.3125 | 0.01 | 0.05 | 26.2989 | 26.3125 | 26.2989 | 0 |
| 1731108600 | 26.2989 | 0.05 | 0.19 | 26.2498 | 26.2989 | 26.2498 | 0 |
| 1731022200 | 26.2498 | 0.09 | 0.35 | 26.1581 | 26.2498 | 26.1581 | 0 |
| 1730935800 | 26.1581 | 0.37 | 1.43 | 25.7899 | 26.1581 | 25.7899 | 3000 |
| 1730849400 | 25.7899 | 0.19 | 0.76 | 25.5959 | 25.86 | 25.5959 | 1413 |
| 1730763000 | 25.5959 | -0.04 | -0.17 | 25.6403 | 25.6403 | 25.5959 | 0 |
| 1730500200 | 25.6403 | 0.03 | 0.13 | 25.6072 | 25.6403 | 25.6072 | 0 |
| 1730413800 | 25.6072 | -0.26 | -1.00 | 25.8661 | 25.8661 | 25.6072 | 0 |
| 1730327400 | 25.8661 | -0.04 | -0.17 | 25.909 | 25.909 | 25.8661 | 0 |
| 1730241000 | 25.909 | 0.02 | 0.08 | 25.8875 | 25.909 | 25.8875 | 0 |
| 1730154600 | 25.8875 | 0.05 | 0.20 | 26.06 | 26.06 | 25.8875 | 2 |
| 1729895400 | 25.8348 | -0.01 | -0.05 | 25.8475 | 25.8475 | 25.8348 | 0 |
| 1729809000 | 25.8475 | 0.04 | 0.17 | 25.8039 | 25.8475 | 25.8039 | 126 |
| 1729722600 | 25.8039 | -0.14 | -0.53 | 26.01 | 26.01 | 25.8039 | 28 |
| 1729636200 | 25.9423 | 0.04 | 0.16 | 25.9004 | 25.9423 | 25.9004 | 0 |
| 1729549800 | 25.9004 | -0.05 | -0.17 | 25.9454 | 25.9454 | 25.9004 | 0 |
| 1729290600 | 25.9454 | 0.06 | 0.24 | 25.8842 | 25.9454 | 25.8842 | 0 |
| 1729204200 | 25.8842 | 0.08 | 0.33 | 25.8 | 25.8842 | 25.8 | 200 |
| 1729117800 | 25.8 | -0.01 | -0.05 | 25.8138 | 25.8138 | 25.8 | 0 |
| 1729031400 | 25.8138 | -0.1 | -0.40 | 25.9177 | 25.9177 | 25.8138 | 0 |
| 1728945000 | 25.9177 | 0.12 | 0.47 | 25.7969 | 25.9177 | 25.7969 | 0 |
| 1728685800 | 25.7969 | 0.07 | 0.26 | 25.7298 | 25.7969 | 25.7298 | 0 |
| 1728599400 | 25.7298 | -0.03 | -0.12 | 25.7612 | 25.7612 | 25.7298 | 1 |
| 1728513000 | 25.7612 | 0.17 | 0.67 | 25.59 | 25.7612 | 25.59 | 200 |
| 1728426600 | 25.59 | 0.09 | 0.35 | 25.5009 | 25.59 | 25.5009 | 0 |
| 1728340200 | 25.5009 | -0.15 | -0.60 | 25.6552 | 25.6552 | 25.5009 | 0 |
| 1728081000 | 25.6552 | 0.14 | 0.57 | 25.5104 | 25.6552 | 25.5104 | 0 |
| 1727994600 | 25.5104 | -0.04 | -0.15 | 25.5494 | 25.5494 | 25.5104 | 4 |
| 1727908200 | 25.5494 | -0 | -0.00 | 25.55 | 25.55 | 25.5494 | 73 |
| 1727821800 | 25.55 | -0.14 | -0.53 | 25.6866 | 25.6866 | 25.5 | 1330 |
| 1727735400 | 25.6866 | 0.07 | 0.27 | 25.6165 | 25.6866 | 25.6165 | 0 |
| 1727476200 | 25.6165 | -0.02 | -0.08 | 25.637 | 25.637 | 25.6165 | 2 |
| 1727389800 | 25.637 | 0.06 | 0.23 | 25.579 | 25.637 | 25.579 | 0 |
| 1727303400 | 25.579 | -0.02 | -0.07 | 25.5969 | 25.5969 | 25.4949 | 5000 |
| 1727217000 | 25.5969 | 0.04 | 0.14 | 25.66 | 25.66 | 25.5969 | 87 |
| 1727130600 | 25.5602 | 0.05 | 0.20 | 25.51 | 25.5602 | 25.51 | 0 |
| 1726871400 | 25.51 | -0.05 | -0.19 | 25.558 | 25.558 | 25.51 | 119 |
| 1726785000 | 25.558 | 0.26 | 1.03 | 25.2983 | 25.57 | 25.2983 | 12300 |
| 1726698600 | 25.2983 | 0.01 | 0.05 | 25.2848 | 25.45 | 25.2848 | 1796 |
| 1726612200 | 25.2848 | -0 | -0.02 | 25.2889 | 25.2889 | 25.23 | 2044 |
| 1726525800 | 25.2889 | 0.03 | 0.13 | 25.2563 | 25.2889 | 25.2563 | 3 |
| 1726266600 | 25.2563 | 0.12 | 0.49 | 25.132 | 25.2563 | 25.132 | 14028 |
| 1726180200 | 25.132 | 0.1 | 0.40 | 25.0315 | 25.132 | 25.0315 | 2426 |
| 1726093800 | 25.0315 | 0.17 | 0.68 | 24.8634 | 25.0315 | 24.84 | 500 |
| 1726007400 | 24.8634 | 0.09 | 0.35 | 24.7775 | 24.8634 | 24.7775 | 0 |
| 1725921000 | 24.7775 | 0.17 | 0.69 | 24.6065 | 24.7775 | 24.6065 | 0 |
| 1725661800 | 24.6065 | -0.25 | -1.02 | 24.8611 | 24.8611 | 24.6065 | 206 |
| 1725575400 | 24.8611 | -0.07 | -0.30 | 24.9348 | 24.9348 | 24.81 | 3516 |
| 1725489000 | 24.9348 | -0.01 | -0.04 | 24.945 | 24.945 | 24.9348 | 2 |
| 1725402600 | 24.945 | -0.35 | -1.38 | 25.2933 | 25.2933 | 24.945 | 62 |
| 1725057000 | 25.2933 | 0.17 | 0.68 | 25.1224 | 25.2933 | 25.1224 | 0 |
| 1724970600 | 25.1224 | 0.03 | 0.13 | 25.09 | 25.1224 | 25.09 | 33 |
| 1724884200 | 25.09 | -0.13 | -0.50 | 25.2161 | 25.2161 | 25.09 | 35 |
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
