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 | -0.12 | -0.431965442765 | 27.78 | 29.04 | 26.91 | 785 | 28.23800637 | DR |
| 4 | 0.58 | 2.14180206795 | 27.08 | 29.04 | 25.89 | 979 | 27.58604472 | DR |
| 12 | 5.51 | 24.8758465011 | 22.15 | 29.04 | 22.15 | 2127 | 25.88723889 | DR |
| 26 | 0.87 | 3.24748040314 | 26.79 | 29.04 | 19.66 | 1357 | 25.01687675 | DR |
| 52 | 7.12 | 34.6640701071 | 20.54 | 29.04 | 19.66 | 915 | 25.12776182 | DR |
| 156 | -14.82 | -34.8870056497 | 42.48 | 46.48 | 11.21 | 1128 | 23.34057574 | DR |
| 260 | -32.94 | -54.3564356436 | 60.6 | 78.25 | 11.21 | 1181 | 39.35397541 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 27.78 | 0.03 | 0.11 | 27.29 | 27.78 | 27.15 | 46 |
| 1739568600 | 27.75 | -1.29 | -4.44 | 27.38 | 27.78 | 27.38 | 1330 |
| 1739482140 | 29.04 | 0.51 | 1.79 | 28.43 | 29.04 | 28.43 | 304 |
| 1739395740 | 28.53 | 0.09 | 0.32 | 27.78 | 28.53 | 26.91 | 1460 |
| 1739309340 | 28.44 | 0 | 0.00 | 28.44 | 28.44 | 28.44 | 0 |
| 1739222940 | 28.44 | 0.4 | 1.43 | 28.03 | 28.44 | 28.03 | 3 |
| 1738963800 | 28.04 | 0.04 | 0.14 | 28.06 | 28.23 | 27.86 | 357 |
| 1738877340 | 28 | -0.56 | -1.96 | 27.81 | 28 | 27.79 | 594 |
| 1738790940 | 28.56 | 1.8 | 6.73 | 27.48 | 28.59 | 27.48 | 2053 |
| 1738704600 | 26.76 | -0.6 | -2.19 | 26.76 | 26.76 | 26.76 | 6 |
| 1738618200 | 27.36 | 0.05 | 0.18 | 26.73 | 27.57 | 26.73 | 8033 |
| 1738358940 | 27.31 | -0.71 | -2.53 | 27.93 | 27.93 | 27.31 | 4 |
| 1738272540 | 28.02 | 0.56 | 2.04 | 28.08 | 28.15 | 27.76 | 129 |
| 1738186200 | 27.46 | -0.54 | -1.93 | 27.72 | 27.72 | 27.46 | 4 |
| 1738099740 | 28 | 1.22 | 4.56 | 27.25 | 28.15 | 27.25 | 106 |
| 1738013340 | 26.78 | 0.08 | 0.30 | 26.82 | 26.82 | 26.78 | 1181 |
| 1737754200 | 26.7 | 0.78 | 3.01 | 26.1 | 26.7 | 26.1 | 2003 |
| 1737667740 | 25.92 | -1 | -3.71 | 25.89 | 25.92 | 25.89 | 2 |
| 1737581400 | 26.92 | 0 | 0.00 | 26.92 | 26.92 | 26.92 | 0 |
| 1737495000 | 26.92 | 0.43 | 1.62 | 27.08 | 27.1 | 26.92 | 7 |
| 1737408600 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 0 |
| 1737149400 | 26.49 | 0.48 | 1.85 | 26.22 | 26.52 | 26.22 | 210 |
| 1737062940 | 26.01 | 0.39 | 1.52 | 25.44 | 26.01 | 25.44 | 80 |
| 1736976540 | 25.62 | 0.63 | 2.52 | 25.27 | 25.62 | 25.27 | 341 |
| 1736890140 | 24.99 | 0.14 | 0.56 | 25.34 | 25.65 | 24.75 | 594 |
| 1736803740 | 24.85 | -0.8 | -3.12 | 24.85 | 24.85 | 24.85 | 60 |
| 1736544540 | 25.65 | 0.13 | 0.51 | 26.13 | 26.13 | 25.32 | 829 |
| 1736458140 | 25.52 | 0 | 0.00 | 25.52 | 25.52 | 25.52 | 0 |
| 1736371740 | 25.52 | -0.3 | -1.16 | 24.84 | 25.52 | 24.84 | 78 |
| 1736285340 | 25.82 | 0 | 0.00 | 25.82 | 25.82 | 25.82 | 0 |
| 1736198940 | 25.82 | 0.84 | 3.36 | 25.7 | 25.82 | 25.7 | 21 |
| 1735939740 | 24.98 | 0.56 | 2.29 | 24.52 | 25 | 24.52 | 193 |
| 1735853400 | 24.42 | -0.15 | -0.61 | 24.96 | 25.02 | 24.28 | 19216 |
| 1735594200 | 24.57 | -1.17 | -4.55 | 25.05 | 25.05 | 24.57 | 99 |
| 1735334940 | 25.74 | 0 | 0.00 | 25.74 | 25.74 | 25.74 | 0 |
| 1735248540 | 25.74 | -0.15 | -0.58 | 25.74 | 25.74 | 25.74 | 25 |
| 1734989340 | 25.89 | 0.6 | 2.37 | 25.89 | 25.89 | 25.89 | 1 |
| 1734730200 | 25.29 | 0.03 | 0.12 | 24.75 | 25.29 | 24.75 | 57 |
| 1734643800 | 25.26 | -1.62 | -6.03 | 26.1 | 26.1 | 25 | 24 |
| 1734557400 | 26.88 | 1.17 | 4.55 | 26.25 | 26.88 | 26.25 | 6 |
| 1734470940 | 25.71 | -0.27 | -1.04 | 26.06 | 26.31 | 25.56 | 1074 |
| 1734384540 | 25.98 | 0.98 | 3.92 | 25.95 | 25.98 | 25.4 | 2535 |
| 1734125340 | 25 | -0.47 | -1.85 | 25 | 25 | 25 | 48 |
| 1734039000 | 25.47 | -0.36 | -1.39 | 25.35 | 25.56 | 25.35 | 60 |
| 1733952540 | 25.83 | 0.51 | 2.01 | 25.05 | 25.83 | 25.05 | 337 |
| 1733866140 | 25.32 | -0.63 | -2.43 | 25.32 | 25.32 | 25.32 | 27 |
| 1733779800 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 0 |
| 1733520600 | 25.95 | 0.39 | 1.53 | 25.35 | 25.95 | 25.35 | 31 |
| 1733434200 | 25.56 | -0.38 | -1.46 | 26.16 | 26.7 | 25.38 | 392 |
| 1733347800 | 25.94 | 1.34 | 5.45 | 27.81 | 28.08 | 25.14 | 54489 |
| 1733261340 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.2 | 313 |
| 1733174940 | 24.6 | 1.2 | 5.13 | 24.5 | 24.6 | 24.5 | 501 |
| 1732915740 | 23.4 | 1.25 | 5.64 | 23.5 | 23.5 | 23.2 | 246 |
| 1732829400 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 0 |
| 1732743000 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 0 |
| 1732656600 | 22.15 | -0.01 | -0.05 | 22.15 | 22.15 | 22.15 | 440 |
| 1732570140 | 22.16 | 0 | 0.00 | 22.16 | 22.16 | 22.16 | 0 |
| 1732310940 | 22.16 | 1.39 | 6.69 | 22.16 | 22.16 | 22.16 | 3 |
| 1732224540 | 20.77 | 0 | 0.00 | 20.77 | 20.77 | 20.77 | 0 |
| 1732051740 | 20.77 | 0 | 0.00 | 20.77 | 20.77 | 20.77 | 0 |
| 1731965340 | 20.77 | -2.23 | -9.70 | 21.11 | 21.11 | 20.77 | 1589 |
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
