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 | -0.24 | -0.939702427565 | 25.54 | 25.69 | 25.3 | 5445319 | 25.56222456 | SP |
| 4 | 0.05 | 0.19801980198 | 25.25 | 25.87 | 25.1 | 3267152 | 25.46355336 | SP |
| 12 | -0.88 | -3.36134453782 | 26.18 | 26.275 | 25.1 | 2562971 | 25.59736624 | SP |
| 26 | 0.08 | 0.317208564631 | 25.22 | 26.345 | 24.84 | 2693530 | 25.62710415 | SP |
| 52 | 0.25 | 0.998003992016 | 25.05 | 26.345 | 24.49 | 2581345 | 25.40703825 | SP |
| 156 | -4.46 | -14.9865591398 | 29.76 | 29.81 | 23.6801 | 2723473 | 25.73136066 | SP |
| 260 | -4.2 | -14.2372881356 | 29.5 | 31.39 | 23.6801 | 2281691 | 27.01372423 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 25.48 | -0.05 | -0.20 | 25.58 | 25.5899 | 25.47 | 4484564 |
| 1733873400 | 25.53 | -0.04 | -0.16 | 25.55 | 25.55 | 25.49 | 4876956 |
| 1733787000 | 25.57 | -0.06 | -0.23 | 25.6 | 25.6062 | 25.56 | 4881200 |
| 1733527800 | 25.63 | 0.05 | 0.20 | 25.65 | 25.667234 | 25.59 | 5156738 |
| 1733441400 | 25.58 | 0.01 | 0.04 | 25.54 | 25.59 | 25.516 | 7806491 |
| 1733355000 | 25.57 | 0.1 | 0.39 | 25.44 | 25.81 | 25.42 | 4325240 |
| 1733268600 | 25.47 | -0.07 | -0.27 | 25.62 | 25.62 | 25.4638 | 7938575 |
| 1733182200 | 25.54 | -0.07 | -0.27 | 25.51 | 25.87 | 25.42 | 2030573 |
| 1732917840 | 25.61 | 0.11 | 0.43 | 25.59 | 25.61 | 25.57 | 493344 |
| 1732750200 | 25.5 | 0.06 | 0.24 | 25.49 | 25.53 | 25.46 | 1558769 |
| 1732663800 | 25.44 | -0.04 | -0.16 | 25.43 | 25.44 | 25.38 | 1892067 |
| 1732577400 | 25.48 | 0.23 | 0.91 | 25.44 | 25.48 | 25.4101 | 1787308 |
| 1732318200 | 25.25 | 0.02 | 0.08 | 25.25 | 25.28 | 25.225 | 2214598 |
| 1732231800 | 25.23 | -0.01 | -0.04 | 25.26 | 25.2986 | 25.21 | 2192024 |
| 1732145400 | 25.24 | -0.02 | -0.08 | 25.22 | 25.29 | 25.2113 | 2186824 |
| 1732059000 | 25.26 | 0.04 | 0.16 | 25.29 | 25.31 | 25.26 | 1691427 |
| 1731972600 | 25.22 | 0.01 | 0.04 | 25.14 | 25.25 | 25.14 | 1605642 |
| 1731713400 | 25.21 | 0.01 | 0.04 | 25.16 | 25.265 | 25.1 | 1909944 |
| 1731627000 | 25.2 | -0.01 | -0.04 | 25.25 | 25.3 | 25.1818 | 2897063 |
| 1731540600 | 25.21 | -0.02 | -0.08 | 25.33 | 25.33 | 25.1819 | 2984859 |
| 1731454200 | 25.23 | -0.14 | -0.55 | 25.3 | 25.4 | 25.2 | 5649283 |
| 1731367800 | 25.37 | -0.05 | -0.20 | 25.38 | 25.38 | 25.33 | 2115342 |
| 1731108600 | 25.42 | 0.05 | 0.20 | 25.43 | 25.48 | 25.3901 | 2192201 |
| 1731022200 | 25.37 | 0.19 | 0.75 | 25.29 | 25.3984 | 25.27 | 1456683 |
| 1730935800 | 25.18 | -0.2 | -0.79 | 25.14 | 25.2487 | 25.1217 | 3009859 |
| 1730849400 | 25.38 | 0.06 | 0.24 | 25.32 | 25.39 | 25.25 | 1487952 |
| 1730763000 | 25.32 | 0.11 | 0.44 | 25.35 | 25.389 | 25.2813 | 1795947 |
| 1730500200 | 25.21 | -0.18 | -0.71 | 25.41 | 25.41 | 25.2018 | 2057646 |
| 1730413800 | 25.39 | -0.02 | -0.08 | 25.37 | 25.44 | 25.33 | 2114691 |
| 1730327400 | 25.41 | -0.02 | -0.08 | 25.48 | 25.535 | 25.4 | 1534373 |
| 1730241000 | 25.43 | 0.02 | 0.08 | 25.33 | 25.44 | 25.32 | 3812835 |
| 1730154600 | 25.41 | -0.03 | -0.12 | 25.46 | 25.47 | 25.37 | 1692113 |
| 1729895400 | 25.44 | -0.06 | -0.24 | 25.55 | 25.56 | 25.44 | 863291 |
| 1729809000 | 25.5 | 0.04 | 0.16 | 25.47 | 25.5499 | 25.451 | 1186504 |
| 1729722600 | 25.46 | -0.06 | -0.24 | 25.46 | 25.4878 | 25.42 | 1646877 |
| 1729636200 | 25.52 | 0.01 | 0.04 | 25.56 | 25.56 | 25.49 | 1527238 |
| 1729549800 | 25.51 | -0.18 | -0.70 | 25.6 | 25.61 | 25.51 | 927922 |
| 1729290600 | 25.69 | 0.02 | 0.08 | 25.72 | 25.76 | 25.68 | 1374325 |
| 1729204200 | 25.67 | -0.13 | -0.50 | 25.71 | 25.76 | 25.66 | 1520663 |
| 1729117800 | 25.8 | 0.03 | 0.12 | 25.81 | 25.84 | 25.785 | 1421972 |
| 1729031400 | 25.77 | 0.11 | 0.43 | 25.74 | 25.78 | 25.74 | 2036056 |
| 1728945000 | 25.66 | -0.03 | -0.12 | 25.61 | 25.66 | 25.59 | 981245 |
| 1728685800 | 25.69 | 0.02 | 0.08 | 25.66 | 25.72 | 25.65 | 1117748 |
| 1728599400 | 25.67 | -0.01 | -0.04 | 25.68 | 25.6975 | 25.615 | 1269463 |
| 1728513000 | 25.68 | -0.07 | -0.27 | 25.72 | 25.726 | 25.67 | 7188587 |
| 1728426600 | 25.75 | 0.04 | 0.16 | 25.68 | 25.755 | 25.68 | 1138467 |
| 1728340200 | 25.71 | -0.09 | -0.35 | 25.72 | 25.76 | 25.7 | 1789105 |
| 1728081000 | 25.8 | -0.18 | -0.69 | 25.82 | 25.8491 | 25.7716 | 4292230 |
| 1727994600 | 25.98 | -0.11 | -0.42 | 26.02 | 26.045 | 25.97 | 1876828 |
| 1727908200 | 26.09 | -0.04 | -0.15 | 26.04 | 26.1 | 26.0243 | 3529478 |
| 1727821800 | 26.13 | -0.01 | -0.04 | 26.14 | 26.19 | 26.1 | 1953844 |
| 1727735400 | 26.14 | -0.07 | -0.27 | 26.18 | 26.1908 | 26.11 | 2447918 |
| 1727476200 | 26.21 | 0.08 | 0.31 | 26.17 | 26.22 | 26.16 | 1425078 |
| 1727389800 | 26.13 | 0.01 | 0.04 | 26.16 | 26.165 | 26.085 | 1060155 |
| 1727303400 | 26.12 | -0.1 | -0.38 | 26.19 | 26.19 | 26.12 | 1102586 |
| 1727217000 | 26.22 | 0.03 | 0.11 | 26.15 | 26.2399 | 26.13 | 9030255 |
| 1727130600 | 26.19 | -0.02 | -0.08 | 26.18 | 26.2285 | 26.12 | 1383155 |
| 1726871400 | 26.21 | -0.02 | -0.06 | 26.18 | 26.275 | 26.15 | 1376600 |
| 1726785000 | 26.225 | 0.01 | 0.02 | 26.18 | 26.23 | 26.16 | 1339779 |
| 1726698600 | 26.22 | -0.08 | -0.30 | 26.25 | 26.345 | 26.21 | 1666838 |
| 1726612200 | 26.3 | -0.03 | -0.11 | 26.32 | 26.345 | 26.285 | 1449255 |
| 1726525800 | 26.33 | 0.06 | 0.23 | 26.29 | 26.34 | 26.2622 | 1841907 |
| 1726266600 | 26.27 | 0.06 | 0.23 | 26.27 | 26.29 | 26.23 | 1369010 |
| 1726180200 | 26.21 | -0.02 | -0.08 | 26.23 | 26.2401 | 26.17 | 2502007 |
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
