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 | 0.14 | 0.53804765565 | 26.02 | 26.8 | 25.76 | 2094 | 26.39820474 | DE |
| 4 | 2.555 | 10.8239779708 | 23.605 | 28 | 23.34 | 3149 | 26.24833381 | DE |
| 12 | 4.69 | 21.8444340941 | 21.47 | 28 | 21.225 | 2028 | 24.39353231 | DE |
| 26 | -0.925 | -3.4151744508 | 27.085 | 28 | 19.576 | 2543 | 23.62982356 | DE |
| 52 | 4.04 | 18.2640144665 | 22.12 | 28 | 19.576 | 2144 | 23.93478626 | DE |
| 156 | -3.425 | -11.5768125739 | 29.585 | 37.635 | 18.354 | 2723 | 24.24248635 | DE |
| 260 | -2.315 | -8.12993854258 | 28.475 | 37.635 | 10.762 | 4489 | 19.82434885 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731603300 | 26.17 | 0.41 | 1.59 | 25.88 | 26.17 | 25.88 | 2925 |
| 1731516900 | 25.76 | -0.6 | -2.28 | 26.27 | 26.27 | 25.76 | 762 |
| 1731430500 | 26.36 | -0.43 | -1.59 | 26.68 | 26.68 | 26.36 | 3061 |
| 1731344100 | 26.785 | 0.23 | 0.89 | 26.7 | 26.79 | 26.7 | 3002 |
| 1731084900 | 26.55 | -0.37 | -1.37 | 26.02 | 26.8 | 26.02 | 722 |
| 1730998500 | 26.92 | 0.07 | 0.24 | 26.965 | 27.085 | 26.74 | 2775 |
| 1730912100 | 26.855 | 0.07 | 0.24 | 27.445 | 28 | 26.72 | 7250 |
| 1730825700 | 26.79 | -0.38 | -1.40 | 26.73 | 26.9 | 26.72 | 2957 |
| 1730739300 | 27.17 | -0.14 | -0.51 | 26.97 | 27.17 | 26.97 | 3819 |
| 1730480100 | 27.31 | 0.84 | 3.17 | 27.005 | 27.51 | 27.005 | 3812 |
| 1730393700 | 26.47 | 2.87 | 12.16 | 24.195 | 26.49 | 24.195 | 22687 |
| 1730307300 | 23.6 | -0.33 | -1.38 | 23.42 | 23.6 | 23.34 | 1641 |
| 1730220900 | 23.93 | 0.24 | 1.01 | 24.01 | 24.01 | 23.92 | 1050 |
| 1730134500 | 23.69 | -0.11 | -0.46 | 23.855 | 23.855 | 23.69 | 600 |
| 1729871700 | 23.8 | -0.22 | -0.92 | 23.77 | 23.8 | 23.77 | 529 |
| 1729785300 | 24.02 | 0.13 | 0.54 | 24.02 | 24.02 | 24.02 | 255 |
| 1729698900 | 23.89 | 0.08 | 0.34 | 23.81 | 23.89 | 23.81 | 1080 |
| 1729612500 | 23.81 | -0.15 | -0.63 | 23.82 | 23.82 | 23.575 | 535 |
| 1729526100 | 23.96 | -0.02 | -0.08 | 23.96 | 23.96 | 23.96 | 50 |
| 1729266900 | 23.98 | 0.55 | 2.35 | 23.605 | 24.08 | 23.605 | 3476 |
| 1729180500 | 23.43 | 0.17 | 0.73 | 23.4 | 23.67 | 23.4 | 3400 |
| 1729094100 | 23.26 | 0.26 | 1.13 | 23.01 | 23.26 | 22.93 | 2264 |
| 1729007700 | 23 | 0.01 | 0.04 | 22.985 | 23 | 22.98 | 2850 |
| 1728921300 | 22.99 | -0.12 | -0.52 | 23.13 | 23.13 | 22.99 | 938 |
| 1728662100 | 23.11 | 0.13 | 0.57 | 23.1 | 23.17 | 23 | 1100 |
| 1728575700 | 22.98 | 0.07 | 0.31 | 22.97 | 22.98 | 22.97 | 282 |
| 1728489300 | 22.91 | 0.22 | 0.97 | 22.505 | 22.91 | 22.505 | 1420 |
| 1728402900 | 22.69 | 0.09 | 0.40 | 22.6 | 22.69 | 22.6 | 133 |
| 1728316500 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 45 |
| 1728057300 | 22.6 | 0.72 | 3.29 | 22.33 | 22.63 | 22.33 | 1830 |
| 1727970900 | 21.88 | -0.12 | -0.52 | 22 | 22 | 21.77 | 495 |
| 1727884500 | 21.995 | 0.12 | 0.53 | 22.025 | 22.025 | 21.995 | 110 |
| 1727798100 | 21.88 | -0.32 | -1.44 | 22.19 | 22.19 | 21.88 | 275 |
| 1727711700 | 22.2 | -0.61 | -2.65 | 22.61 | 22.61 | 22.14 | 1111 |
| 1727452500 | 22.805 | 0.23 | 1.00 | 22.865 | 23.03 | 22.805 | 1034 |
| 1727366100 | 22.58 | 0.05 | 0.22 | 22.65 | 22.74 | 22.58 | 1600 |
| 1727279700 | 22.53 | 0 | 0.00 | 22.53 | 22.53 | 22.53 | 0 |
| 1727193300 | 22.53 | 0.71 | 3.25 | 22.325 | 22.53 | 22.25 | 2555 |
| 1727106900 | 21.82 | -0.88 | -3.88 | 22.33 | 22.33 | 21.7 | 7138 |
| 1726847700 | 22.7 | -0.28 | -1.22 | 22.85 | 22.85 | 22.7 | 100 |
| 1726761300 | 22.98 | 0.37 | 1.64 | 22.99 | 22.99 | 22.98 | 1000 |
| 1726674900 | 22.61 | -0.15 | -0.66 | 22.61 | 22.61 | 22.505 | 2450 |
| 1726588500 | 22.76 | 0.56 | 2.52 | 22.52 | 22.76 | 22.51 | 4020 |
| 1726502100 | 22.2 | -0.13 | -0.58 | 22.2 | 22.2 | 22.2 | 217 |
| 1726242900 | 22.33 | 0.25 | 1.13 | 22.33 | 22.33 | 22.33 | 200 |
| 1726156500 | 22.08 | 0.09 | 0.41 | 22.39 | 22.395 | 22.08 | 2046 |
| 1726070100 | 21.99 | 0.26 | 1.20 | 22.31 | 22.34 | 21.95 | 344 |
| 1725983700 | 21.73 | -0.31 | -1.41 | 21.69 | 21.73 | 21.69 | 44 |
| 1725897300 | 22.04 | 0.24 | 1.10 | 22.1 | 22.25 | 22.04 | 2607 |
| 1725638100 | 21.8 | -0.44 | -1.98 | 21.76 | 22.2 | 21.76 | 1505 |
| 1725551700 | 22.24 | 1.02 | 4.78 | 21.875 | 22.24 | 21.83 | 1633 |
| 1725465300 | 21.225 | -0.28 | -1.28 | 21.27 | 21.27 | 21.225 | 450 |
| 1725378900 | 21.5 | -0.37 | -1.67 | 21.73 | 21.73 | 21.39 | 1217 |
| 1725292500 | 21.865 | 0.09 | 0.41 | 21.78 | 21.865 | 21.655 | 348 |
| 1725033300 | 21.775 | 0.02 | 0.11 | 21.97 | 21.97 | 21.775 | 1629 |
| 1724946900 | 21.75 | 0.14 | 0.62 | 21.76 | 21.79 | 21.74 | 2050 |
| 1724860500 | 21.615 | -0.09 | -0.39 | 21.5 | 21.675 | 21.5 | 2270 |
| 1724774100 | 21.7 | 0.29 | 1.33 | 21.4 | 21.7 | 21.4 | 1083 |
| 1724687700 | 21.415 | 0.02 | 0.09 | 21.5 | 21.5 | 21.415 | 890 |
| 1724428500 | 21.395 | -0.05 | -0.23 | 21.47 | 21.47 | 21.345 | 1952 |
| 1724342100 | 21.445 | 0.27 | 1.30 | 21.445 | 21.445 | 21.445 | 50 |
| 1724255700 | 21.17 | 0.19 | 0.88 | 21.17 | 21.17 | 21.17 | 45 |
| 1724169300 | 20.985 | -0.28 | -1.32 | 21.2 | 21.2 | 20.985 | 140 |
| 1724082900 | 21.265 | 0.22 | 1.02 | 21.15 | 21.265 | 21.15 | 173 |
| 1723823700 | 21.05 | 0.57 | 2.81 | 20.97 | 21.15 | 20.97 | 397 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
