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 | 0.17 | 0.601556970984 | 28.26 | 28.72 | 27.72 | 17084138 | 28.19109503 | SP |
| 4 | 0.63 | 2.26618705036 | 27.8 | 28.72 | 27.5 | 13753887 | 28.07101367 | SP |
| 12 | 0.25 | 0.887154009936 | 28.18 | 28.72 | 26.87 | 15562671 | 27.75188634 | SP |
| 26 | -53.91 | -65.4724313821 | 82.34 | 85.244099 | 26.87 | 11692323 | 31.25732873 | SP |
| 52 | -50.32 | -63.8984126984 | 78.75 | 85.244099 | 26.87 | 7282555 | 41.34855446 | SP |
| 156 | -48.92 | -63.2449903038 | 77.35 | 85.244099 | 26.87 | 4578265 | 56.83553606 | SP |
| 260 | -20.29 | -41.6461412151 | 48.72 | 85.244099 | 26.87 | 3583388 | 59.10529025 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 28.46 | 0.39 | 1.39 | 28.03 | 28.51 | 28.01 | 16543671 |
| 1741303800 | 28.07 | 0.02 | 0.07 | 27.95 | 28.1 | 27.7901 | 14860434 |
| 1741217400 | 28.05 | 0.13 | 0.47 | 27.85 | 28.14 | 27.72 | 16010095 |
| 1741131000 | 27.92 | -0.48 | -1.69 | 28.33 | 28.33 | 27.86 | 20120015 |
| 1741044600 | 28.4 | -0.14 | -0.49 | 28.57 | 28.72 | 28.2 | 17856737 |
| 1740785400 | 28.54 | 0.37 | 1.31 | 28.26 | 28.54 | 28.1 | 16573407 |
| 1740699000 | 28.17 | 0.02 | 0.07 | 28.16 | 28.39 | 28.13 | 12383495 |
| 1740612600 | 28.15 | -0.3 | -1.05 | 28.41 | 28.4392 | 28.09 | 12863482 |
| 1740526200 | 28.45 | 0.19 | 0.67 | 28.35 | 28.54 | 28.35 | 12493934 |
| 1740439800 | 28.26 | 0.05 | 0.18 | 28.26 | 28.44 | 28.18 | 13509730 |
| 1740180600 | 28.21 | -0.11 | -0.39 | 28.35 | 28.3689 | 28.18 | 13673793 |
| 1740094200 | 28.32 | 0.14 | 0.50 | 28.15 | 28.32 | 28.09 | 12246900 |
| 1740007800 | 28.18 | 0.19 | 0.68 | 27.95 | 28.2 | 27.91 | 12248921 |
| 1739921400 | 27.99 | 0.2 | 0.72 | 27.81 | 27.99 | 27.7401 | 15599538 |
| 1739575800 | 27.79 | -0.06 | -0.22 | 27.87 | 28.01 | 27.76 | 9860532 |
| 1739489400 | 27.85 | 0.2 | 0.72 | 27.76 | 27.85 | 27.6513 | 10904255 |
| 1739403000 | 27.65 | -0.22 | -0.79 | 27.605 | 27.7399 | 27.55 | 12092997 |
| 1739316600 | 27.87 | 0.19 | 0.69 | 27.66 | 27.87 | 27.61 | 11192560 |
| 1739230200 | 27.68 | 0.12 | 0.44 | 27.68 | 27.7 | 27.5 | 11881050 |
| 1738971000 | 27.56 | -0.19 | -0.68 | 27.8 | 27.8287 | 27.52 | 14951972 |
| 1738884600 | 27.75 | -0.2 | -0.72 | 27.98 | 28 | 27.65 | 13215460 |
| 1738798200 | 27.95 | 0.19 | 0.68 | 27.81 | 27.96 | 27.72 | 10467735 |
| 1738711800 | 27.76 | 0.04 | 0.14 | 27.65 | 27.8 | 27.6099 | 11248800 |
| 1738625400 | 27.72 | -0.11 | -0.40 | 27.54 | 27.828 | 27.4 | 19731172 |
| 1738366200 | 27.83 | -0.15 | -0.54 | 28.01 | 28.09 | 27.775 | 15035721 |
| 1738279800 | 27.98 | -0.03 | -0.11 | 28 | 28.09 | 27.81 | 15019505 |
| 1738193400 | 28.01 | -0.06 | -0.21 | 28.09 | 28.2199 | 27.9601 | 11707304 |
| 1738107000 | 28.07 | -0.38 | -1.34 | 28.32 | 28.38 | 28.0301 | 14381298 |
| 1738020600 | 28.45 | 0.38 | 1.35 | 28.16 | 28.45 | 28.155 | 20837710 |
| 1737761400 | 28.07 | 0.15 | 0.54 | 28.03 | 28.1278 | 28 | 11557757 |
| 1737675000 | 27.92 | 0 | 0.00 | 27.92 | 27.92 | 27.92 | 0 |
| 1737588600 | 27.92 | -0.3 | -1.06 | 28.15 | 28.15 | 27.92 | 14236675 |
| 1737502200 | 28.22 | 0.23 | 0.82 | 28.06 | 28.2899 | 28.06 | 20619834 |
| 1737156600 | 27.99 | 0.16 | 0.57 | 27.95 | 28.01 | 27.87 | 15343668 |
| 1737070200 | 27.83 | 0.01 | 0.04 | 27.73 | 27.85 | 27.59 | 12954843 |
| 1736983800 | 27.82 | 0.3 | 1.09 | 27.87 | 27.94 | 27.7101 | 11880801 |
| 1736897400 | 27.52 | 0.22 | 0.81 | 27.41 | 27.53 | 27.3 | 13560955 |
| 1736811000 | 27.3 | 0.29 | 1.07 | 26.97 | 27.33 | 26.96 | 17811788 |
| 1736551800 | 27.01 | -0.31 | -1.13 | 27.24 | 27.25 | 26.94 | 21992418 |
| 1736379000 | 27.32 | 0.06 | 0.22 | 27.2 | 27.33 | 27.04 | 13704865 |
| 1736292600 | 27.26 | -0.01 | -0.04 | 27.38 | 27.52 | 27.17 | 15425976 |
| 1736206200 | 27.27 | -0.17 | -0.62 | 27.47 | 27.57 | 27.24 | 22752127 |
| 1735947000 | 27.44 | 0.18 | 0.66 | 27.35 | 27.4799 | 27.2 | 11450391 |
| 1735860600 | 27.26 | -0.06 | -0.22 | 27.47 | 27.54 | 27.1501 | 16990661 |
| 1735687800 | 27.32 | 0.09 | 0.33 | 27.28 | 27.38 | 27.16 | 13083460 |
| 1735601400 | 27.23 | -0.24 | -0.87 | 27.32 | 27.32 | 27.05 | 16939516 |
| 1735342200 | 27.47 | -0.12 | -0.43 | 27.45 | 27.66 | 27.33 | 16069282 |
| 1735255800 | 27.59 | 0.01 | 0.04 | 27.48 | 27.62 | 27.4212 | 14129636 |
| 1735077840 | 27.58 | 0.21 | 0.77 | 27.35 | 27.58 | 27.29 | 9522508 |
| 1734996600 | 27.37 | 0.08 | 0.29 | 27.23 | 27.39 | 27.08 | 22000276 |
| 1734737400 | 27.29 | 0.36 | 1.34 | 26.9 | 27.41 | 26.87 | 34432400 |
| 1734651000 | 26.93 | -0.15 | -0.55 | 27.24 | 27.3597 | 26.91 | 22679857 |
| 1734564600 | 27.08 | -0.73 | -2.62 | 27.8 | 27.84 | 27.05 | 19825691 |
| 1734478200 | 27.81 | -0.06 | -0.22 | 27.83 | 27.93 | 27.71 | 17106971 |
| 1734391800 | 27.87 | -0.26 | -0.92 | 28.12 | 28.16 | 27.85 | 24441442 |
| 1734132600 | 28.13 | -0.07 | -0.25 | 28.18 | 28.21 | 28 | 16901904 |
| 1734046200 | 28.2 | -0.05 | -0.18 | 28.29 | 28.31 | 28.15 | 14105861 |
| 1733959800 | 28.25 | -0.43 | -1.50 | 28.49 | 28.49 | 28.24 | 15472710 |
| 1733873400 | 28.68 | -0.11 | -0.38 | 28.79 | 28.85 | 28.57 | 17511574 |
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
