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 | -0.11 | -0.432220039293 | 25.45 | 25.5 | 25.3 | 38334 | 25.4016877 | SP |
| 4 | -0.53 | -2.04870506378 | 25.87 | 25.89 | 25.3 | 27532 | 25.50528077 | SP |
| 12 | -0.92 | -3.5034272658 | 26.26 | 26.26 | 25.3 | 29984 | 25.76178267 | SP |
| 26 | -0.12 | -0.471327572663 | 25.46 | 26.58 | 25.3 | 24711 | 25.96157015 | SP |
| 52 | 0.24 | 0.956175298805 | 25.1 | 26.58 | 24.81 | 12782 | 25.9472042 | SP |
| 156 | 0.17 | 0.67540723083 | 25.17 | 26.58 | 23.5604 | 6413 | 25.73626332 | SP |
| 260 | 0.17 | 0.67540723083 | 25.17 | 26.58 | 23.5604 | 6413 | 25.73626332 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 25.3268 | -0.07 | -0.29 | 25.39 | 25.4 | 25.3 | 49979 |
| 1736206200 | 25.4 | -0.1 | -0.39 | 25.41 | 25.48 | 25.39 | 60283 |
| 1735947000 | 25.5 | 0.07 | 0.29 | 25.445 | 25.5 | 25.42 | 37802 |
| 1735860600 | 25.426 | 0.02 | 0.08 | 25.45 | 25.45 | 25.391 | 5272 |
| 1735687800 | 25.4057 | 0.01 | 0.02 | 25.46 | 25.485 | 25.39 | 11170 |
| 1735601400 | 25.4 | -0.05 | -0.20 | 25.37 | 25.46 | 25.37 | 19851 |
| 1735342200 | 25.45 | -0.04 | -0.16 | 25.48 | 25.48 | 25.45 | 9642 |
| 1735255800 | 25.4897 | 0.03 | 0.10 | 25.44 | 25.5 | 25.43 | 8093 |
| 1735077840 | 25.4638 | -0.09 | -0.34 | 25.43 | 25.4638 | 25.43 | 2145 |
| 1734996600 | 25.55 | 0.06 | 0.24 | 25.46 | 25.6 | 25.46 | 235856 |
| 1734737400 | 25.488 | 0.04 | 0.17 | 25.4985 | 25.5899 | 25.488 | 15526 |
| 1734651000 | 25.4435 | -0.14 | -0.53 | 25.48 | 25.48 | 25.4435 | 733 |
| 1734564600 | 25.58 | -0.13 | -0.51 | 25.69 | 25.69 | 25.58 | 11439 |
| 1734478200 | 25.71 | -0.18 | -0.70 | 25.69 | 25.71 | 25.69 | 4501 |
| 1734391800 | 25.89 | 0.21 | 0.81 | 25.68 | 25.89 | 25.675 | 11058 |
| 1734132600 | 25.6809 | -0.12 | -0.48 | 25.72 | 25.72 | 25.66 | 914 |
| 1734046200 | 25.8052 | -0.05 | -0.21 | 25.84 | 25.85 | 25.79 | 10991 |
| 1733959800 | 25.8591 | -0.19 | -0.71 | 25.92 | 25.92 | 25.8591 | 324 |
| 1733873400 | 26.0448 | -0.05 | -0.17 | 26.05 | 26.07 | 26.04 | 9188 |
| 1733787000 | 26.09 | -0.02 | -0.06 | 26.1 | 26.16 | 26.07 | 20650 |
| 1733527800 | 26.105 | 0.03 | 0.12 | 26.095 | 26.105 | 26.095 | 107 |
| 1733441400 | 26.075 | 0.02 | 0.10 | 26.02 | 26.19 | 26.02 | 13789 |
| 1733355000 | 26.05 | 0.07 | 0.27 | 26.014 | 26.05 | 26.014 | 2939 |
| 1733268600 | 25.98 | -0.05 | -0.19 | 26.04 | 26.04 | 25.98 | 4776 |
| 1733182200 | 26.03 | 0.02 | 0.09 | 26.12 | 26.12 | 26.02 | 1883 |
| 1732917840 | 26.0069 | 0.09 | 0.33 | 26 | 26.0069 | 25.99 | 2945 |
| 1732750200 | 25.9208 | -0.02 | -0.06 | 25.95 | 25.95 | 25.91 | 134529 |
| 1732663800 | 25.9358 | -0.01 | -0.05 | 25.92 | 26.02 | 25.9 | 87671 |
| 1732577400 | 25.95 | 0.15 | 0.60 | 25.9 | 25.96 | 25.84 | 29502 |
| 1732318200 | 25.7951 | -0.04 | -0.15 | 25.89 | 25.89 | 25.79 | 413963 |
| 1732231800 | 25.835 | 0.01 | 0.04 | 25.85 | 25.85 | 25.83 | 72303 |
| 1732145400 | 25.8254 | -0.02 | -0.10 | 25.8465 | 25.8465 | 25.8254 | 184158 |
| 1732059000 | 25.85 | 0.03 | 0.12 | 25.86 | 25.89 | 25.83 | 51791 |
| 1731972600 | 25.82 | 0.04 | 0.16 | 25.77 | 25.82 | 25.77 | 54872 |
| 1731713400 | 25.7793 | 0 | 0.01 | 25.72 | 25.8 | 25.71 | 3401 |
| 1731627000 | 25.777 | 0.01 | 0.04 | 25.82 | 25.82 | 25.777 | 4176 |
| 1731540600 | 25.7658 | -0.02 | -0.09 | 25.83 | 25.83 | 25.76 | 8908 |
| 1731454200 | 25.79 | -0.12 | -0.46 | 25.8187 | 25.8187 | 25.79 | 5372 |
| 1731367800 | 25.91 | -0.05 | -0.21 | 25.92 | 26.0399 | 25.91 | 2301 |
| 1731108600 | 25.9633 | 0.07 | 0.25 | 25.93 | 25.97 | 25.93 | 1287 |
| 1731022200 | 25.8982 | 0.13 | 0.50 | 25.87 | 25.8982 | 25.85 | 1240 |
| 1730935800 | 25.7699 | -0.12 | -0.46 | 25.75 | 25.79 | 25.75 | 3213 |
| 1730849400 | 25.8887 | 0.04 | 0.15 | 25.85 | 25.949 | 25.8 | 6253 |
| 1730763000 | 25.85 | 0.09 | 0.35 | 25.88 | 25.88 | 25.84 | 2235 |
| 1730500200 | 25.76 | -0.07 | -0.27 | 25.85 | 25.85 | 25.76 | 1503 |
| 1730413800 | 25.8305 | -0.03 | -0.11 | 25.83 | 25.86 | 25.83 | 754 |
| 1730327400 | 25.86 | -0.12 | -0.44 | 25.89 | 25.89 | 25.86 | 7789 |
| 1730241000 | 25.975 | -0 | -0.02 | 25.92 | 26.03 | 25.92 | 6286 |
| 1730154600 | 25.9799 | -0.02 | -0.08 | 26.01 | 26.01 | 25.96 | 2306 |
| 1729895400 | 26 | -0.03 | -0.12 | 26.04 | 26.04 | 26 | 2355 |
| 1729809000 | 26.0302 | 0.04 | 0.15 | 26.0363 | 26.06 | 26.0302 | 1823 |
| 1729722600 | 25.9914 | -0.05 | -0.19 | 26 | 26 | 25.99 | 2445 |
| 1729636200 | 26.04 | -0.03 | -0.12 | 26.07 | 26.07 | 26.01 | 3156 |
| 1729549800 | 26.07 | -0.11 | -0.42 | 26.13 | 26.13 | 26.06 | 35508 |
| 1729290600 | 26.1802 | -0.02 | -0.06 | 26.19 | 26.2 | 26.17 | 18338 |
| 1729204200 | 26.1969 | -0.05 | -0.20 | 26.21 | 26.21 | 26.17 | 5082 |
| 1729117800 | 26.2499 | 0.05 | 0.18 | 26.26 | 26.26 | 26.24 | 2941 |
| 1729031400 | 26.2019 | 0.05 | 0.18 | 26.18 | 26.2019 | 26.18 | 927 |
| 1728945000 | 26.155 | 0 | 0.00 | 26.12 | 26.1599 | 26.12 | 977 |
| 1728685800 | 26.1547 | 0.02 | 0.09 | 26.13 | 26.1692 | 26.13 | 957 |
| 1728599400 | 26.13 | -0.01 | -0.05 | 26.12 | 26.13 | 26.1094 | 136 |
| 1728513000 | 26.1432 | -0.02 | -0.07 | 26.16 | 26.17 | 26.1432 | 1437 |
| 1728426600 | 26.1608 | -0.01 | -0.04 | 26.14 | 26.1608 | 26.14 | 97 |
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
