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 | -0.21 | -0.785046728972 | 26.75 | 27.05 | 26.0187 | 39378 | 26.23839743 | SP |
| 4 | -1.86 | -6.54929577465 | 28.4 | 28.6155 | 26.0187 | 175285 | 27.91184091 | SP |
| 12 | -1.11 | -4.01446654611 | 27.65 | 28.6155 | 26.0187 | 211065 | 27.87413472 | SP |
| 26 | 0.285 | 1.08550752238 | 26.255 | 28.6155 | 26.0187 | 108607 | 27.7808584 | SP |
| 52 | 1.82 | 7.36245954693 | 24.72 | 28.6155 | 23.8799 | 90418 | 26.6491022 | SP |
| 156 | 5.97 | 29.0228488089 | 20.57 | 28.6155 | 17.35 | 73766 | 23.85884647 | SP |
| 260 | 6.711 | 33.844369358 | 19.829 | 28.6155 | 17.35 | 64043 | 23.38323532 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 26.54 | 0.48 | 1.84 | 26.31 | 26.595 | 26.31 | 34688 |
| 1741905000 | 26.06 | -0.39 | -1.49 | 26.34 | 26.4 | 26.0187 | 44929 |
| 1741818600 | 26.4545 | 0.26 | 1.01 | 26.54 | 26.58 | 26.281 | 10905 |
| 1741732200 | 26.19 | -0.06 | -0.23 | 26.2 | 26.48 | 26.07 | 83607 |
| 1741645800 | 26.25 | -0.73 | -2.71 | 26.62 | 26.62 | 26.101536 | 45067 |
| 1741390200 | 26.98 | 0.1 | 0.37 | 26.75 | 27.05 | 26.625 | 12500 |
| 1741303800 | 26.88 | -0.53 | -1.93 | 27.07 | 27.1868 | 26.7917 | 261015 |
| 1741217400 | 27.41 | 0.27 | 0.99 | 27.2 | 27.43 | 26.98 | 35087 |
| 1741131000 | 27.1407 | -0.04 | -0.14 | 27.08 | 27.41 | 26.84 | 98022 |
| 1741044600 | 27.18 | -0.34 | -1.24 | 27.68 | 27.94 | 27.0353 | 42112 |
| 1740785400 | 27.52 | 0.22 | 0.81 | 27.25 | 27.68 | 27.18 | 269199 |
| 1740699000 | 27.3 | -0.44 | -1.59 | 27.93 | 27.93 | 27.29 | 53892 |
| 1740612600 | 27.74 | 0.04 | 0.14 | 27.8 | 27.9917 | 27.669 | 471041 |
| 1740526200 | 27.7 | -0.28 | -1.00 | 27.91 | 27.92 | 27.64 | 31984 |
| 1740439800 | 27.98 | -0.19 | -0.67 | 28.22 | 28.22 | 27.98 | 34615 |
| 1740180600 | 28.17 | -0.26 | -0.91 | 28.58 | 28.58 | 28.1246 | 45555 |
| 1740094200 | 28.43 | -0.11 | -0.39 | 28.495 | 28.53 | 28.35 | 1697893 |
| 1740007800 | 28.54 | 0.06 | 0.21 | 28.52 | 28.6155 | 28.45 | 31522 |
| 1739921400 | 28.48 | 0.01 | 0.04 | 28.53 | 28.54 | 28.43 | 33287 |
| 1739575800 | 28.47 | 0.01 | 0.04 | 28.4 | 28.5599 | 28.4 | 29069 |
| 1739489400 | 28.46 | 0.23 | 0.81 | 28.26 | 28.49 | 28.26 | 47399 |
| 1739403000 | 28.23 | 0.03 | 0.11 | 28.025 | 28.26 | 28.025 | 53424 |
| 1739316600 | 28.2 | -0.05 | -0.18 | 28.12 | 28.27 | 28.12 | 34976 |
| 1739230200 | 28.25 | 0.2 | 0.71 | 28.17 | 28.28 | 28.155 | 41357 |
| 1738971000 | 28.05 | -0.19 | -0.67 | 28.27 | 28.34 | 27.99 | 62328 |
| 1738884600 | 28.24 | 0.07 | 0.25 | 28.19 | 28.3 | 28.0905 | 143502 |
| 1738798200 | 28.17 | 0.09 | 0.32 | 27.99 | 28.21 | 27.9413 | 61041 |
| 1738711800 | 28.08 | 0.22 | 0.79 | 27.9 | 28.0999 | 27.88 | 97640 |
| 1738625400 | 27.86 | -0.12 | -0.43 | 27.66 | 27.95 | 27.5949 | 87505 |
| 1738366200 | 27.98 | -0.01 | -0.04 | 28.11 | 28.2486 | 27.9101 | 44142 |
| 1738279800 | 27.99 | 0.06 | 0.21 | 27.99 | 28.1 | 27.84 | 164646 |
| 1738193400 | 27.93 | -0.04 | -0.14 | 28.04 | 28.04 | 27.79 | 142177 |
| 1738107000 | 27.97 | 0.26 | 0.94 | 27.78 | 28.01 | 27.625 | 88094 |
| 1738020600 | 27.71 | -0.5 | -1.77 | 27.68 | 27.808 | 27.57 | 120179 |
| 1737761400 | 28.21 | -0.04 | -0.14 | 28.27 | 28.29 | 28.13 | 80890 |
| 1737675000 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1737588600 | 28.25 | 0.2 | 0.71 | 28.23 | 28.319 | 28.23 | 47202 |
| 1737502200 | 28.05 | 0.11 | 0.39 | 27.94 | 28.1 | 27.89 | 150255 |
| 1737156600 | 27.94 | 0.27 | 0.98 | 27.97 | 28.0099 | 27.88 | 146084 |
| 1737070200 | 27.67 | -0.08 | -0.29 | 27.85 | 27.85 | 27.67 | 122056 |
| 1736983800 | 27.75 | 0.42 | 1.54 | 27.62 | 27.8399 | 27.5721 | 109516 |
| 1736897400 | 27.33 | -0.02 | -0.07 | 27.49 | 27.49 | 27.23 | 105310 |
| 1736811000 | 27.35 | -0.06 | -0.22 | 27.18 | 27.3596 | 27.17 | 31684 |
| 1736551800 | 27.41 | -0.28 | -1.01 | 27.52 | 27.52 | 27.2772 | 88407 |
| 1736379000 | 27.69 | 0.03 | 0.11 | 27.66 | 27.715 | 27.4904 | 595459 |
| 1736292600 | 27.66 | -0.28 | -0.98 | 27.98 | 27.98 | 27.6102 | 57983 |
| 1736206200 | 27.935 | 0.13 | 0.45 | 27.91 | 28.06 | 27.8801 | 89737 |
| 1735947000 | 27.81 | 0.31 | 1.15 | 27.58 | 27.81 | 27.58 | 164007 |
| 1735860600 | 27.495 | -0.05 | -0.16 | 27.595 | 27.67 | 27.3569 | 91236 |
| 1735687800 | 27.54 | -0.14 | -0.51 | 27.72 | 27.7297 | 27.4801 | 87142 |
| 1735601400 | 27.68 | -0.15 | -0.54 | 27.64 | 27.7981 | 27.5291 | 2238465 |
| 1735342200 | 27.83 | -0.26 | -0.93 | 28 | 28.02 | 27.7038 | 65182 |
| 1735255800 | 28.09 | 0 | 0.00 | 28.03 | 28.13 | 27.95 | 150759 |
| 1735077840 | 28.09 | 0.22 | 0.79 | 27.88 | 28.09 | 27.88 | 1865457 |
| 1734996600 | 27.87 | 0.14 | 0.50 | 27.76 | 27.8872 | 27.633 | 219187 |
| 1734737400 | 27.73 | 0.1 | 0.36 | 27.65 | 27.7499 | 27.6379 | 374769 |
| 1734651000 | 27.63 | -0.01 | -0.04 | 27.64 | 27.72 | 27.62 | 96646 |
| 1734564600 | 27.64 | 0.01 | 0.04 | 27.63 | 27.734 | 27.61 | 445431 |
| 1734478200 | 27.63 | 0 | 0.00 | 27.62 | 27.72 | 27.62 | 60295 |
| 1734391800 | 27.63 | -0.02 | -0.07 | 27.72 | 27.72 | 27.6101 | 16999 |
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
