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 | -0.0599 | -0.228975535168 | 26.16 | 26.255 | 25.99 | 3378567 | 26.14616415 | SP |
| 4 | -0.2499 | -0.948387096774 | 26.35 | 26.42 | 25.99 | 3927765 | 26.24341913 | SP |
| 12 | -26.9999 | -50.8472693032 | 53.1 | 53.92 | 25.99 | 2205780 | 33.92997139 | SP |
| 26 | -25.8499 | -49.7591915303 | 51.95 | 53.92 | 25.99 | 1626707 | 40.73712665 | SP |
| 52 | -24.8899 | -48.8132967248 | 50.99 | 53.92 | 25.99 | 1509623 | 45.73380052 | SP |
| 156 | -37.1399 | -58.7284946237 | 63.24 | 63.59 | 25.99 | 2556685 | 54.43038673 | SP |
| 260 | -30.6099 | -53.9761946747 | 56.71 | 64.15 | 25.99 | 2225245 | 56.59456786 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 26.16 | -0.03 | -0.11 | 26.19 | 26.22 | 26.13 | 3515628 |
| 1732145400 | 26.19 | -0.02 | -0.08 | 26.17 | 26.255 | 26.17 | 3778703 |
| 1732059000 | 26.21 | 0.06 | 0.23 | 26.2 | 26.24 | 26.19 | 3135975 |
| 1731972600 | 26.15 | 0.06 | 0.23 | 26.09 | 26.18 | 26.07 | 2665203 |
| 1731713400 | 26.09 | -0.01 | -0.04 | 26.02 | 26.14 | 25.99 | 3845738 |
| 1731627000 | 26.1 | -0.01 | -0.04 | 26.16 | 26.2 | 26.075 | 3467215 |
| 1731540600 | 26.11 | -0.03 | -0.11 | 26.22 | 26.24 | 26.07 | 3306152 |
| 1731454200 | 26.14 | -0.14 | -0.53 | 26.23 | 26.28 | 26.13 | 6670173 |
| 1731367800 | 26.28 | -0.07 | -0.27 | 26.3 | 26.3 | 26.26 | 3007136 |
| 1731108600 | 26.35 | 0.05 | 0.19 | 26.34 | 26.39 | 26.31 | 3729204 |
| 1731022200 | 26.3 | 0.09 | 0.34 | 26.25 | 26.33 | 26.22 | 6804559 |
| 1730935800 | 26.21 | -0.02 | -0.08 | 26.08 | 26.2568 | 26.075 | 3974229 |
| 1730849400 | 26.23 | 0.02 | 0.08 | 26.2 | 26.26 | 26.14 | 2388522 |
| 1730763000 | 26.21 | 0.05 | 0.19 | 26.29 | 26.296 | 26.18 | 1488865 |
| 1730500200 | 26.16 | -0.15 | -0.57 | 26.31 | 26.3699 | 26.1401 | 2323799 |
| 1730413800 | 26.31 | -0.03 | -0.11 | 26.31 | 26.35 | 26.25 | 2165374 |
| 1730327400 | 26.34 | 0.05 | 0.19 | 26.36 | 26.42 | 26.3 | 17744106 |
| 1730241000 | 26.29 | 0.03 | 0.11 | 26.19 | 26.29 | 26.16 | 1758343 |
| 1730154600 | 26.26 | -0.03 | -0.11 | 26.28 | 26.29 | 26.2042 | 2807278 |
| 1729895400 | 26.29 | -0.08 | -0.30 | 26.4 | 26.4 | 26.28 | 1736157 |
| 1729809000 | 26.37 | 0.03 | 0.11 | 26.35 | 26.419 | 26.33 | 1758571 |
| 1729722600 | 26.34 | -0.07 | -0.27 | 26.34 | 26.3599 | 26.31 | 5542970 |
| 1729636200 | 26.41 | 0.04 | 0.15 | 26.44 | 26.4465 | 26.3848 | 1547820 |
| 1729549800 | 26.37 | -0.18 | -0.68 | 26.48 | 26.4985 | 26.37 | 1285775 |
| 1729290600 | 26.55 | 0.03 | 0.11 | 26.57 | 26.59 | 26.55 | 917836 |
| 1729204200 | 26.52 | -0.08 | -0.30 | 26.53 | 26.55 | 26.5 | 1192100 |
| 1729117800 | 26.6 | 0.01 | 0.04 | 26.62 | 26.63 | 26.59 | 1052926 |
| 1729031400 | 26.59 | 0.04 | 0.15 | 26.58 | 26.63 | 26.575 | 1526861 |
| 1728945000 | 26.55 | -0.05 | -0.19 | 26.49 | 26.555 | 26.48 | 915013 |
| 1728685800 | 26.6 | -26.59 | -49.99 | 26.56 | 26.64 | 26.56 | 710939 |
| 1728599400 | 53.19 | 0.11 | 0.21 | 53.08 | 53.19 | 53.04 | 837507 |
| 1728513000 | 53.08 | -0.08 | -0.15 | 53.01 | 53.09 | 52.95 | 1274501 |
| 1728426600 | 53.16 | 0.09 | 0.17 | 52.99 | 53.17 | 52.9648 | 775501 |
| 1728340200 | 53.07 | -0.05 | -0.09 | 53.03 | 53.12 | 53.03 | 1289991 |
| 1728081000 | 53.12 | -0.38 | -0.71 | 53.23 | 53.295 | 53.12 | 6353276 |
| 1727994600 | 53.5 | -0.22 | -0.41 | 53.62 | 53.66 | 53.5 | 589188 |
| 1727908200 | 53.72 | -0.06 | -0.11 | 53.62 | 53.7599 | 53.575 | 1653082 |
| 1727821800 | 53.78 | 0.15 | 0.28 | 53.75 | 53.92 | 53.735 | 940147 |
| 1727735400 | 53.63 | -0.04 | -0.07 | 53.67 | 53.6799 | 53.53 | 905439 |
| 1727476200 | 53.67 | 0.15 | 0.28 | 53.61 | 53.7 | 53.59 | 528953 |
| 1727389800 | 53.52 | -0.08 | -0.15 | 53.56 | 53.5964 | 53.45 | 395883 |
| 1727303400 | 53.6 | -0.2 | -0.37 | 53.68 | 53.69 | 53.585 | 500273 |
| 1727217000 | 53.8 | 0.14 | 0.26 | 53.61 | 53.8199 | 53.57 | 483840 |
| 1727130600 | 53.66 | 0.01 | 0.02 | 53.57 | 53.715 | 53.475 | 515770 |
| 1726871400 | 53.65 | 0.34 | 0.64 | 53.61 | 53.7199 | 53.54 | 1003537 |
| 1726785000 | 53.31 | -0.27 | -0.50 | 53.55 | 53.72 | 53.31 | 508660 |
| 1726698600 | 53.58 | -0.19 | -0.35 | 53.67 | 53.905 | 53.56 | 738100 |
| 1726612200 | 53.77 | -0.02 | -0.04 | 53.8 | 53.825 | 53.735 | 595987 |
| 1726525800 | 53.79 | 0.18 | 0.34 | 53.72 | 53.805 | 53.6633 | 424755 |
| 1726266600 | 53.61 | 0.21 | 0.39 | 53.63 | 53.65 | 53.54 | 474673 |
| 1726180200 | 53.4 | -0.01 | -0.02 | 53.37 | 53.435 | 53.33 | 1348291 |
| 1726093800 | 53.41 | 0.02 | 0.04 | 53.4 | 53.54 | 53.37 | 681693 |
| 1726007400 | 53.39 | 0.13 | 0.24 | 53.22 | 53.39 | 53.22 | 933128 |
| 1725921000 | 53.26 | 0.13 | 0.24 | 53.17 | 53.2938 | 53.13 | 795133 |
| 1725661800 | 53.13 | 0.03 | 0.06 | 53.21 | 53.38 | 53.105 | 861841 |
| 1725575400 | 53.1 | 0.05 | 0.09 | 53.13 | 53.17 | 53.0201 | 5306261 |
| 1725489000 | 53.05 | 0.1 | 0.19 | 52.91 | 53.08 | 52.895 | 4527820 |
| 1725402600 | 52.95 | 0.02 | 0.04 | 52.94 | 53.03 | 52.8901 | 539069 |
| 1725057000 | 52.93 | -0.18 | -0.34 | 53.07 | 53.105 | 52.9 | 572835 |
| 1724970600 | 53.11 | -0.07 | -0.13 | 53.1 | 53.1263 | 53.0501 | 538324 |
| 1724884200 | 53.18 | 0.01 | 0.02 | 53.21 | 53.235 | 53.14 | 627525 |
| 1724797800 | 53.17 | -0.01 | -0.02 | 53.05 | 53.21 | 53.05 | 452186 |
| 1724711400 | 53.18 | 0.01 | 0.02 | 53.26 | 53.28 | 53.1724 | 585900 |
| 1724452200 | 53.17 | 0.29 | 0.55 | 52.96 | 53.23 | 52.92 | 779642 |
| 1724365800 | 52.88 | -0.16 | -0.30 | 52.9 | 52.9 | 52.735 | 535804 |
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
