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 | 0.1027 | 0.378547733137 | 27.13 | 27.47 | 26.51 | 5801 | 27.11651397 | SP |
| 4 | -2.3373 | -7.90429489347 | 29.57 | 29.57 | 26.51 | 1644 | 27.27712991 | SP |
| 12 | 0.1927 | 0.712647928994 | 27.04 | 29.91 | 26.51 | 738 | 27.74025232 | SP |
| 26 | 2.6527 | 10.7921074044 | 24.58 | 29.91 | 24.48 | 632 | 27.24537814 | SP |
| 52 | 2.8641 | 11.753239825 | 24.3686 | 29.91 | 23.58 | 699 | 25.87919306 | SP |
| 156 | 1.2427 | 4.78145440554 | 25.99 | 29.91 | 19.9591 | 3930 | 21.63505282 | SP |
| 260 | 2.2827 | 9.14909819639 | 24.95 | 29.91 | 19.9591 | 3397 | 21.68374885 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 27.2327 | -0.08 | -0.30 | 27.49 | 27.4949 | 27.2255 | 2365 |
| 1735947000 | 27.3148 | 0.32 | 1.20 | 27.11 | 27.33 | 27.1 | 8857 |
| 1735860600 | 26.9916 | -0.06 | -0.23 | 27.47 | 27.47 | 26.93 | 13521 |
| 1735687800 | 27.0549 | 0.02 | 0.08 | 26.51 | 27.0549 | 26.51 | 61 |
| 1735601400 | 27.0334 | -0.15 | -0.56 | 27.13 | 27.13 | 27.0334 | 763 |
| 1735342200 | 27.1862 | -0.44 | -1.58 | 27.1862 | 27.1862 | 27.1862 | 22 |
| 1735255800 | 27.623 | 0.22 | 0.80 | 27.26 | 27.623 | 27.26 | 152 |
| 1735077840 | 27.4032 | 0.25 | 0.94 | 27.26 | 27.4032 | 27.26 | 19 |
| 1734996600 | 27.1487 | -0.19 | -0.68 | 27.06 | 27.1487 | 27.06 | 241 |
| 1734737400 | 27.3345 | 0.12 | 0.45 | 27.29 | 27.63 | 27.29 | 409 |
| 1734651000 | 27.2113 | -0.13 | -0.48 | 27.43 | 27.43 | 27.17 | 3111 |
| 1734564600 | 27.3438 | -1.13 | -3.96 | 28.44 | 28.44 | 27.3438 | 163 |
| 1734478200 | 28.4699 | -0.39 | -1.36 | 28.74 | 28.74 | 28.4699 | 175 |
| 1734391800 | 28.8617 | 0.11 | 0.38 | 28.8617 | 28.8617 | 28.8617 | 40 |
| 1734132600 | 28.7512 | -0.21 | -0.71 | 28.77 | 28.77 | 28.75 | 235 |
| 1734046200 | 28.9576 | -0.26 | -0.90 | 28.9576 | 28.9576 | 28.9576 | 143 |
| 1733959800 | 29.2195 | 0.2 | 0.70 | 29.42 | 29.42 | 29.2195 | 215 |
| 1733873400 | 29.0177 | -0.11 | -0.38 | 29.2599 | 29.26 | 29.0177 | 744 |
| 1733787000 | 29.1288 | -0.06 | -0.20 | 29.24 | 29.26 | 29.1288 | 461 |
| 1733527800 | 29.1865 | 0.01 | 0.03 | 29.1865 | 29.1865 | 29.1865 | 155 |
| 1733441400 | 29.1766 | -0.42 | -1.40 | 29.73 | 29.73 | 29.1766 | 284 |
| 1733355000 | 29.5917 | 0.12 | 0.41 | 29.65 | 29.65 | 29.4131 | 615 |
| 1733268600 | 29.472 | -0.24 | -0.80 | 29.575 | 29.575 | 29.472 | 861 |
| 1733182200 | 29.7097 | 0.11 | 0.36 | 29.8 | 29.8 | 29.7097 | 579 |
| 1732917840 | 29.6037 | 0.05 | 0.16 | 29.61 | 29.61 | 29.6037 | 282 |
| 1732750200 | 29.5561 | -0.02 | -0.06 | 29.59 | 29.645 | 29.5561 | 827 |
| 1732663800 | 29.5745 | -0.33 | -1.10 | 29.51 | 29.5745 | 29.51 | 114 |
| 1732577400 | 29.9027 | 0.5 | 1.71 | 29.83 | 29.9027 | 29.83 | 142 |
| 1732318200 | 29.3995 | 0.5 | 1.72 | 29.19 | 29.3995 | 29.19 | 359 |
| 1732231800 | 28.9019 | 0.47 | 1.67 | 28.94 | 28.94 | 28.9019 | 145 |
| 1732145400 | 28.4276 | 0.01 | 0.03 | 28.33 | 28.4276 | 28.33 | 292 |
| 1732059000 | 28.4187 | 0.06 | 0.21 | 28.4187 | 28.4187 | 28.4187 | 48 |
| 1731972600 | 28.358 | -0.02 | -0.07 | 28.46 | 28.46 | 28.358 | 108 |
| 1731713400 | 28.3766 | -0.19 | -0.67 | 28.78 | 28.78 | 28.26 | 922 |
| 1731627000 | 28.5669 | -0.35 | -1.20 | 28.71 | 28.71 | 28.54 | 367 |
| 1731540600 | 28.9131 | -0.28 | -0.95 | 29.29 | 29.29 | 28.9131 | 457 |
| 1731454200 | 29.189 | -0.38 | -1.29 | 29.2 | 29.2 | 29.18 | 770 |
| 1731367800 | 29.5691 | 0.43 | 1.47 | 29.59 | 29.62 | 29.5691 | 1079 |
| 1731108600 | 29.1405 | 0.16 | 0.54 | 29.11 | 29.1688 | 29.11 | 178 |
| 1731022200 | 28.9851 | -0.21 | -0.71 | 29.17 | 29.17 | 28.9851 | 367 |
| 1730935800 | 29.1931 | 1.76 | 6.43 | 28.9491 | 29.1931 | 28.932 | 1076 |
| 1730849400 | 27.4292 | 0.56 | 2.08 | 27.2 | 27.4292 | 27.2 | 105 |
| 1730763000 | 26.8697 | 0.12 | 0.46 | 26.91 | 26.91 | 26.8697 | 14 |
| 1730500200 | 26.746 | -0.01 | -0.02 | 26.746 | 26.746 | 26.746 | 85 |
| 1730413800 | 26.7523 | -0.38 | -1.39 | 26.7523 | 26.7523 | 26.7523 | 232 |
| 1730327400 | 27.1303 | 0.04 | 0.15 | 27.24 | 27.24 | 27.1303 | 177 |
| 1730241000 | 27.091 | -0.14 | -0.52 | 27.091 | 27.091 | 27.091 | 125 |
| 1730154600 | 27.2321 | 0.44 | 1.63 | 27.12 | 27.2321 | 27.1 | 955 |
| 1729895400 | 26.7963 | -0.17 | -0.63 | 27.1 | 27.1 | 26.7963 | 104 |
| 1729809000 | 26.9671 | 0.1 | 0.37 | 26.8 | 26.9671 | 26.8 | 33 |
| 1729722600 | 26.8685 | -0.14 | -0.53 | 26.82 | 26.8685 | 26.82 | 38 |
| 1729636200 | 27.0118 | -0.14 | -0.50 | 27.0118 | 27.0118 | 27.0118 | 33 |
| 1729549800 | 27.1488 | -0.5 | -1.82 | 27.68 | 27.68 | 27.1488 | 118 |
| 1729290600 | 27.6513 | -0.11 | -0.40 | 27.6513 | 27.6513 | 27.6513 | 1 |
| 1729204200 | 27.761 | -0.03 | -0.10 | 27.97 | 27.97 | 27.761 | 155 |
| 1729117800 | 27.7896 | 0.36 | 1.31 | 27.7896 | 27.7896 | 27.7896 | 67 |
| 1729031400 | 27.431 | 0.02 | 0.07 | 27.2 | 27.431 | 27.2 | 61 |
| 1728945000 | 27.4106 | 0.2 | 0.72 | 27.04 | 27.4106 | 27.04 | 2 |
| 1728685800 | 27.2146 | 0.52 | 1.94 | 27.2146 | 27.2146 | 27.2146 | 19 |
| 1728599400 | 26.6966 | -0.18 | -0.68 | 26.6966 | 26.6966 | 26.6966 | 80 |
| 1728513000 | 26.8795 | 0.06 | 0.21 | 26.8795 | 26.8795 | 26.8795 | 29 |
| 1728426600 | 26.8233 | -0.03 | -0.10 | 26.81 | 26.94 | 26.81 | 379 |
| 1728340200 | 26.8496 | -0.23 | -0.86 | 26.93 | 26.93 | 26.79 | 672 |
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
