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 | 0.023 | 0.0849586288416 | 27.072 | 27.1 | 27.04 | 7343 | 27.05443971 | SP |
| 4 | 0.065 | 0.24047354791 | 27.03 | 27.1 | 27 | 20124 | 27.04842034 | SP |
| 12 | 0.245 | 0.912476722533 | 26.85 | 28.29 | 26.8444 | 13667 | 26.97659055 | SP |
| 26 | 0.235 | 0.874906924795 | 26.86 | 28.29 | 26.82 | 13285 | 26.96301053 | SP |
| 52 | 0.235 | 0.874906924795 | 26.86 | 28.29 | 26.82 | 13285 | 26.96301053 | SP |
| 156 | 0.235 | 0.874906924795 | 26.86 | 28.29 | 26.82 | 13285 | 26.96301053 | SP |
| 260 | 0.235 | 0.874906924795 | 26.86 | 28.29 | 26.82 | 13285 | 26.96301053 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 27.095 | 0.01 | 0.04 | 27.09 | 27.095 | 27.09 | 910 |
| 1732231800 | 27.085 | -0.01 | -0.02 | 27.085 | 27.0898 | 27.083 | 311 |
| 1732145400 | 27.09 | 0.01 | 0.04 | 27.0988 | 27.1 | 27.09 | 1600 |
| 1732059000 | 27.08 | 0 | 0.00 | 27.08 | 27.087 | 27.07 | 2315 |
| 1731972600 | 27.08 | 0.03 | 0.11 | 27.09 | 27.09 | 27.07 | 622 |
| 1731713400 | 27.05 | -0.02 | -0.06 | 27.08 | 27.08 | 27.04 | 32035 |
| 1731627000 | 27.065 | 0.03 | 0.09 | 27.08 | 27.08 | 27.046 | 12955 |
| 1731540600 | 27.04 | -0.03 | -0.09 | 27.07 | 27.08 | 27.04 | 34128 |
| 1731454200 | 27.065 | 0.02 | 0.06 | 27.06 | 27.09 | 27.03 | 32751 |
| 1731367800 | 27.0491 | -0.03 | -0.10 | 27.08 | 27.08 | 27.045 | 15701 |
| 1731108600 | 27.0758 | 0.03 | 0.10 | 27.0728 | 27.09 | 27.06 | 17586 |
| 1731022200 | 27.05 | 0 | 0.00 | 27.036 | 27.09 | 27.03 | 100275 |
| 1730935800 | 27.05 | 0 | 0.02 | 27.08 | 27.08 | 27.025 | 37800 |
| 1730849400 | 27.045 | 0.03 | 0.09 | 27.0699 | 27.08 | 27.03 | 53531 |
| 1730763000 | 27.02 | -0.02 | -0.06 | 27.03 | 27.03 | 27.02 | 390 |
| 1730500200 | 27.035 | 0.01 | 0.04 | 27.02 | 27.035 | 27.02 | 6000 |
| 1730413800 | 27.025 | -0.01 | -0.02 | 27.01 | 27.0264 | 27.002 | 15200 |
| 1730327400 | 27.03 | 0 | 0.00 | 27.0254 | 27.03 | 27.01 | 10000 |
| 1730241000 | 27.0299 | 0.01 | 0.06 | 27 | 27.03 | 27 | 26700 |
| 1730154600 | 27.015 | 0 | 0.00 | 27.015 | 27.015 | 27.015 | 0 |
| 1729895400 | 27.015 | 0.03 | 0.09 | 27.03 | 27.03 | 27.015 | 2760 |
| 1729809000 | 26.99 | -0.02 | -0.06 | 27 | 27 | 26.99 | 3000 |
| 1729722600 | 27.005 | 0 | 0.02 | 27 | 27.005 | 26.99 | 7002 |
| 1729636200 | 27 | -0.01 | -0.04 | 27.01 | 27.01 | 26.98 | 10340 |
| 1729549800 | 27.01 | 0.01 | 0.02 | 27 | 27.01 | 27 | 1010 |
| 1729290600 | 27.005 | -0.01 | -0.02 | 27.02 | 27.02 | 27 | 4925 |
| 1729204200 | 27.01 | 0 | 0.00 | 27.01 | 27.01 | 27.0099 | 12622 |
| 1729117800 | 27.01 | 0.01 | 0.04 | 27.0139 | 27.02 | 26.98 | 11033 |
| 1729031400 | 27 | -0.01 | -0.02 | 27 | 27.01 | 26.98 | 11427 |
| 1728945000 | 27.005 | 0 | 0.02 | 27.01 | 27.01 | 27.005 | 825 |
| 1728685800 | 27 | 0.01 | 0.05 | 27.01 | 27.01 | 27 | 7701 |
| 1728599400 | 26.9871 | 0.01 | 0.03 | 26.99 | 26.99 | 26.97 | 16621 |
| 1728513000 | 26.98 | 0.02 | 0.06 | 26.96 | 26.99 | 26.96 | 3001 |
| 1728426600 | 26.965 | -0.01 | -0.02 | 26.975 | 26.99 | 26.96 | 4475 |
| 1728340200 | 26.97 | 0.02 | 0.07 | 26.98 | 26.98 | 26.97 | 3000 |
| 1728081000 | 26.95 | -0.01 | -0.04 | 26.98 | 26.98 | 26.95 | 6501 |
| 1727994600 | 26.96 | -0.01 | -0.02 | 26.97 | 26.97 | 26.96 | 2166 |
| 1727908200 | 26.965 | 0 | 0.02 | 26.96 | 26.97 | 26.95 | 5909 |
| 1727821800 | 26.96 | 0.01 | 0.02 | 26.95 | 26.96 | 26.95 | 5300 |
| 1727735400 | 26.955 | 0 | 0.02 | 28.29 | 28.29 | 26.95 | 10117 |
| 1727476200 | 26.95 | 0.03 | 0.11 | 26.94 | 26.95 | 26.94 | 3803 |
| 1727389800 | 26.92 | -0.01 | -0.04 | 26.92 | 26.92 | 26.92 | 4030 |
| 1727303400 | 26.93 | 0 | 0.02 | 26.93 | 26.93 | 26.93 | 111 |
| 1727217000 | 26.925 | 0.01 | 0.02 | 26.93 | 26.93 | 26.925 | 219 |
| 1727130600 | 26.9195 | -0 | -0.00 | 26.9195 | 26.9195 | 26.9195 | 140 |
| 1726871400 | 26.92 | 0.02 | 0.06 | 26.92 | 26.92 | 26.92 | 4383 |
| 1726785000 | 26.905 | 0.01 | 0.02 | 26.905 | 26.91 | 26.905 | 200 |
| 1726698600 | 26.9 | 0 | 0.02 | 26.9 | 26.9 | 26.9 | 40 |
| 1726612200 | 26.895 | 0 | 0.02 | 26.9 | 26.9 | 26.895 | 4000 |
| 1726525800 | 26.89 | 0 | 0.00 | 26.89 | 26.89 | 26.89 | 500 |
| 1726266600 | 26.89 | 0.02 | 0.06 | 26.89 | 26.89 | 26.89 | 10 |
| 1726180200 | 26.875 | 0 | 0.02 | 26.875 | 26.875 | 26.875 | 0 |
| 1726093800 | 26.87 | 0 | 0.00 | 26.87 | 26.87 | 26.87 | 16 |
| 1726007400 | 26.87 | 0.01 | 0.02 | 26.87 | 26.87 | 26.87 | 1005 |
| 1725921000 | 26.865 | 0 | 0.00 | 26.87 | 26.87 | 26.86 | 9735 |
| 1725661800 | 26.865 | 0 | 0.02 | 26.87 | 26.87 | 26.865 | 250532 |
| 1725575400 | 26.86 | 0 | 0.02 | 26.87 | 26.87 | 26.86 | 18696 |
| 1725489000 | 26.855 | 0 | 0.02 | 26.86 | 26.86 | 26.855 | 1152 |
| 1725402600 | 26.85 | 0.01 | 0.02 | 26.8444 | 26.85 | 26.8444 | 198 |
| 1725057000 | 26.845 | 0.01 | 0.04 | 26.85 | 26.85 | 26.845 | 554 |
| 1724970600 | 26.835 | -0.01 | -0.02 | 26.84 | 26.84 | 26.835 | 46271 |
| 1724884200 | 26.84 | 0.01 | 0.04 | 26.84 | 26.84 | 26.84 | 0 |
| 1724797800 | 26.83 | -0.01 | -0.04 | 26.84 | 26.84 | 26.83 | 2200 |
| 1724711400 | 26.84 | 0 | 0.02 | 26.85 | 26.85 | 26.84 | 102 |
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
