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 | -0.111 | -0.405109489051 | 27.4 | 27.4999 | 26.53 | 27613 | 27.15698498 | SP |
| 4 | 0.281 | 1.04043246445 | 27.008 | 29.24 | 26.2701 | 30234 | 27.13004174 | SP |
| 12 | 0.429 | 1.59717051378 | 26.86 | 30.61 | 26.2701 | 23086 | 27.24083124 | SP |
| 26 | 2.149 | 8.54813046937 | 25.14 | 30.61 | 23.75 | 22438 | 26.18823329 | SP |
| 52 | 2.149 | 8.54813046937 | 25.14 | 30.61 | 23.75 | 22438 | 26.18823329 | SP |
| 156 | 2.149 | 8.54813046937 | 25.14 | 30.61 | 23.75 | 22438 | 26.18823329 | SP |
| 260 | 2.149 | 8.54813046937 | 25.14 | 30.61 | 23.75 | 22438 | 26.18823329 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 27.2485 | 0.29 | 1.07 | 27 | 27.28 | 27 | 9627 |
| 1738625400 | 26.96 | -0.18 | -0.65 | 26.82 | 27.09 | 26.53 | 28453 |
| 1738366200 | 27.1365 | -0 | -0.01 | 27.23 | 27.4999 | 27.07 | 18130 |
| 1738279800 | 27.14 | -0.08 | -0.31 | 27.2 | 27.33 | 27.0326 | 28752 |
| 1738193400 | 27.2248 | -0.21 | -0.75 | 27.4 | 27.4 | 27.06 | 60448 |
| 1738107000 | 27.43 | 0.53 | 1.99 | 27.05 | 27.45 | 26.97 | 27558 |
| 1738020600 | 26.8955 | -0.81 | -2.94 | 27 | 27.13 | 26.7 | 69700 |
| 1737761400 | 27.71 | -0.01 | -0.04 | 29.24 | 29.24 | 27.6491 | 33376 |
| 1737675000 | 27.72 | 0 | 0.00 | 27.72 | 27.72 | 27.72 | 0 |
| 1737588600 | 27.72 | 0.15 | 0.54 | 27.76 | 27.8 | 27.6106 | 42952 |
| 1737502200 | 27.57 | 0.27 | 0.99 | 27.4 | 27.57 | 27.1008 | 41713 |
| 1737156600 | 27.3 | 0.27 | 1.00 | 27.5 | 27.5 | 27.15 | 14177 |
| 1737070200 | 27.029 | -0.12 | -0.45 | 27.31 | 27.31 | 27.029 | 9862 |
| 1736983800 | 27.15 | 0.61 | 2.31 | 27.12 | 27.24 | 26.91 | 17435 |
| 1736897400 | 26.5382 | -0.14 | -0.51 | 26.82 | 26.82 | 26.47 | 74949 |
| 1736811000 | 26.6755 | -0.02 | -0.07 | 26.52 | 26.68 | 26.2701 | 13275 |
| 1736551800 | 26.6942 | -0.35 | -1.30 | 27.03 | 27.03 | 26.521 | 18317 |
| 1736379000 | 27.0454 | 0.01 | 0.02 | 27.14 | 27.14 | 26.85 | 14594 |
| 1736292600 | 27.04 | -0.36 | -1.33 | 27.63 | 27.63 | 26.94 | 24702 |
| 1736206200 | 27.4039 | 0.2 | 0.75 | 27.35 | 27.59 | 27.27 | 26183 |
| 1735947000 | 27.2001 | 0.4 | 1.49 | 27.05 | 27.22 | 26.9905 | 13033 |
| 1735860600 | 26.8 | 0 | 0.01 | 27.06 | 27.06 | 26.57 | 17705 |
| 1735687800 | 26.7972 | -0.27 | -1.00 | 27.17 | 27.17 | 26.7401 | 34208 |
| 1735601400 | 27.0678 | -0.48 | -1.75 | 27.11 | 27.1569 | 26.85 | 29137 |
| 1735342200 | 27.5499 | -0.33 | -1.18 | 27.87 | 27.87 | 27.335 | 26921 |
| 1735255800 | 27.88 | -0.01 | -0.02 | 27.99 | 27.99 | 27.79 | 29398 |
| 1735077840 | 27.8861 | 0.31 | 1.12 | 27.8 | 27.89 | 27.68 | 14748 |
| 1734996600 | 27.5763 | 0.23 | 0.84 | 27.6 | 27.6 | 27.3042 | 17902 |
| 1734737400 | 27.3466 | 0.17 | 0.61 | 26.93 | 27.57 | 26.9281 | 43557 |
| 1734651000 | 27.18 | 0.24 | 0.89 | 27.5 | 27.5 | 27.1 | 21310 |
| 1734564600 | 26.94 | -1.03 | -3.68 | 28.05 | 28.05 | 26.94 | 27048 |
| 1734478200 | 27.97 | -0.07 | -0.24 | 27.95 | 27.97 | 27.8126 | 20101 |
| 1734391800 | 28.0384 | 0.26 | 0.95 | 27.92 | 28.1 | 27.83 | 19019 |
| 1734132600 | 27.7756 | 0.14 | 0.50 | 27.8 | 27.89 | 27.5879 | 15544 |
| 1734046200 | 27.6372 | -0.2 | -0.71 | 27.75 | 27.76 | 27.63 | 11498 |
| 1733959800 | 27.8361 | 0.43 | 1.55 | 27.59 | 27.9 | 27.59 | 66752 |
| 1733873400 | 27.41 | -0.04 | -0.15 | 27.3 | 29.475 | 27.05 | 10078 |
| 1733787000 | 27.45 | -0.22 | -0.78 | 27.86 | 30.61 | 27.38 | 41896 |
| 1733527800 | 27.665 | 0.17 | 0.61 | 27.33 | 27.69 | 27.33 | 6120 |
| 1733441400 | 27.4986 | -0.02 | -0.09 | 27.42 | 27.6195 | 27.42 | 25922 |
| 1733355000 | 27.5226 | 0.25 | 0.92 | 27.44 | 27.5226 | 27.37 | 11699 |
| 1733268600 | 27.2704 | 0.07 | 0.24 | 27.28 | 27.28 | 27.1421 | 13495 |
| 1733182200 | 27.2047 | 0.13 | 0.48 | 27.13 | 27.22 | 27.13 | 6070 |
| 1732917840 | 27.075 | 0.25 | 0.91 | 26.95 | 27.08 | 26.83 | 7046 |
| 1732750200 | 26.83 | -0.29 | -1.08 | 27.53 | 27.53 | 26.715 | 22312 |
| 1732663800 | 27.1217 | 0.17 | 0.62 | 27.1 | 27.1217 | 26.995 | 11913 |
| 1732577400 | 26.9547 | -0.11 | -0.41 | 27.3 | 27.3 | 26.88 | 8001 |
| 1732318200 | 27.065 | 0.09 | 0.32 | 27.08 | 27.08 | 26.89 | 18646 |
| 1732231800 | 26.9783 | 0.01 | 0.03 | 27.15 | 27.15 | 26.7499 | 7915 |
| 1732145400 | 26.9698 | 0.02 | 0.06 | 27.11 | 27.11 | 26.6904 | 7921 |
| 1732059000 | 26.9545 | 0.27 | 1.03 | 26.55 | 26.9545 | 26.5401 | 9415 |
| 1731972600 | 26.68 | 0.24 | 0.91 | 26.54 | 26.72 | 26.35 | 5887 |
| 1731713400 | 26.4389 | -0.3 | -1.14 | 26.79 | 26.79 | 26.38 | 19032 |
| 1731627000 | 26.7437 | -0.22 | -0.80 | 27.2 | 27.2 | 26.7437 | 5119 |
| 1731540600 | 26.9601 | 0.04 | 0.15 | 26.86 | 27.14 | 26.86 | 43718 |
| 1731454200 | 26.9193 | 0.02 | 0.09 | 27.16 | 27.16 | 26.8413 | 6994 |
| 1731367800 | 26.8962 | 0.06 | 0.24 | 27.1 | 27.1 | 26.8288 | 8202 |
| 1731108600 | 26.8324 | 0.16 | 0.59 | 26.8 | 26.8881 | 26.75 | 20043 |
| 1731022200 | 26.6741 | 0.36 | 1.38 | 26.44 | 26.7499 | 26.4 | 16655 |
| 1730935800 | 26.3099 | 0.64 | 2.48 | 26.46 | 26.46 | 25.9697 | 21776 |
| 1730849400 | 25.6739 | 0.37 | 1.45 | 25.59 | 25.7 | 25.5175 | 19095 |
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
