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 | 0.0345 | 0.126280188286 | 27.3202 | 27.4264 | 27.1449 | 0 | 0 | IX |
| 4 | 0.6208 | 2.32214529118 | 26.7339 | 27.5087 | 26.7119 | 0 | 0 | IX |
| 12 | -0.2737 | -0.990647304947 | 27.6284 | 27.7085 | 26.2382 | 0 | 0 | IX |
| 26 | -0.959 | -3.38705291078 | 28.3137 | 29.0588 | 26.2382 | 0 | 0 | IX |
| 52 | 0.1531 | 0.562834539145 | 27.2016 | 29.0588 | 26.2382 | 0 | 0 | IX |
| 156 | 1.4715 | 5.68515484948 | 25.8832 | 29.0588 | 25.8075 | 0 | 0 | IX |
| 260 | 1.4715 | 5.68515484948 | 25.8832 | 29.0588 | 25.8075 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 27.1654 | -0.03 | -0.11 | 27.1786 | 27.2077 | 27.1449 | 0 |
| 1740677400 | 27.1946 | -0.22 | -0.82 | 27.3376 | 27.3546 | 27.1602 | 0 |
| 1740591000 | 27.4187 | 0.04 | 0.15 | 27.343 | 27.4213 | 27.3247 | 0 |
| 1740504600 | 27.3776 | 0.1 | 0.35 | 27.2662 | 27.4264 | 27.2466 | 0 |
| 1740418200 | 27.2809 | 0.06 | 0.21 | 27.3202 | 27.3216 | 27.2221 | 0 |
| 1740159000 | 27.224 | -0 | -0.01 | 27.2729 | 27.3084 | 27.2127 | 0 |
| 1740072600 | 27.2255 | 0.21 | 0.76 | 27.0923 | 27.2255 | 27.0682 | 0 |
| 1739986200 | 27.0203 | -0.34 | -1.23 | 27.1621 | 27.1758 | 27.0128 | 0 |
| 1739899800 | 27.3566 | -0.03 | -0.12 | 27.3311 | 27.3829 | 27.2995 | 0 |
| 1739813400 | 27.3884 | -0.09 | -0.33 | 27.3826 | 27.4143 | 27.3565 | 0 |
| 1739554200 | 27.4792 | 0.2 | 0.73 | 27.3804 | 27.5087 | 27.3548 | 0 |
| 1739467800 | 27.2801 | 0.21 | 0.79 | 27.2162 | 27.334 | 27.1324 | 0 |
| 1739381400 | 27.0655 | 0.01 | 0.04 | 27.1153 | 27.1243 | 26.9318 | 0 |
| 1739295000 | 27.0556 | 0.05 | 0.18 | 26.9801 | 27.0595 | 26.9727 | 0 |
| 1739208600 | 27.0083 | -0.03 | -0.10 | 27.0191 | 27.0656 | 26.9886 | 0 |
| 1738949400 | 27.0355 | -0.11 | -0.41 | 27.1945 | 27.2316 | 27.013 | 0 |
| 1738863000 | 27.146 | -0.12 | -0.45 | 27.1561 | 27.1647 | 27.0797 | 0 |
| 1738776600 | 27.2685 | 0.1 | 0.37 | 27.2319 | 27.3325 | 27.204 | 0 |
| 1738690200 | 27.1687 | 0.23 | 0.86 | 26.9288 | 27.1687 | 26.9242 | 0 |
| 1738603800 | 26.9373 | -0.22 | -0.80 | 26.7339 | 27.0051 | 26.7119 | 0 |
| 1738344600 | 27.155 | 0.06 | 0.21 | 27.0572 | 27.1653 | 26.9791 | 0 |
| 1738258200 | 27.0975 | 0.09 | 0.35 | 27.0368 | 27.2209 | 27.0023 | 0 |
| 1738171800 | 27.0033 | -0.02 | -0.07 | 27.019 | 27.0592 | 26.9399 | 0 |
| 1738085400 | 27.0219 | -0.18 | -0.64 | 27.047 | 27.0646 | 26.988 | 0 |
| 1737999000 | 27.1973 | -0.03 | -0.10 | 27.1205 | 27.3199 | 27.1122 | 0 |
| 1737739800 | 27.2254 | 0.21 | 0.78 | 27.1221 | 27.2369 | 27.0862 | 0 |
| 1737653400 | 27.0157 | -0.01 | -0.05 | 26.9899 | 27.022 | 26.8871 | 0 |
| 1737567000 | 27.0292 | 0 | 0.00 | 27.0292 | 27.0292 | 27.0292 | 0 |
| 1737480600 | 27.0292 | 0.06 | 0.23 | 26.9119 | 27.0338 | 26.8113 | 0 |
| 1737394200 | 26.9672 | 0.28 | 1.06 | 26.7497 | 27.0419 | 26.7099 | 0 |
| 1737135000 | 26.6845 | -0.01 | -0.02 | 26.6512 | 26.7738 | 26.6112 | 0 |
| 1737048600 | 26.6911 | 0.11 | 0.40 | 26.6231 | 26.701 | 26.5226 | 0 |
| 1736962200 | 26.5857 | 0.07 | 0.28 | 26.5989 | 26.7585 | 26.5409 | 0 |
| 1736875800 | 26.5124 | 0.17 | 0.65 | 26.4678 | 26.5595 | 26.4082 | 0 |
| 1736789400 | 26.3401 | -0.07 | -0.27 | 26.3479 | 26.3805 | 26.2382 | 0 |
| 1736530200 | 26.4114 | -0.22 | -0.83 | 26.607 | 26.6385 | 26.38 | 0 |
| 1736443800 | 26.6327 | -0.03 | -0.12 | 26.6273 | 26.6975 | 26.6052 | 0 |
| 1736357400 | 26.665 | -0.2 | -0.76 | 26.7722 | 26.7886 | 26.5925 | 0 |
| 1736271000 | 26.869 | -0.05 | -0.20 | 26.9858 | 27.0379 | 26.8213 | 0 |
| 1736184600 | 26.9235 | 0.24 | 0.89 | 26.7653 | 27.0304 | 26.7571 | 0 |
| 1735925400 | 26.6852 | 0.04 | 0.16 | 26.7398 | 26.7648 | 26.6611 | 0 |
| 1735839000 | 26.6431 | -0.36 | -1.34 | 26.9535 | 26.9747 | 26.5994 | 0 |
| 1735579800 | 27.0036 | -0.08 | -0.30 | 27.0831 | 27.1643 | 26.9646 | 0 |
| 1735320600 | 27.0845 | 0.03 | 0.11 | 27.0941 | 27.1184 | 27.0359 | 0 |
| 1734975000 | 27.0541 | -0.08 | -0.31 | 27.0911 | 27.1047 | 27.0159 | 0 |
| 1734715800 | 27.1382 | 0.16 | 0.60 | 27.0376 | 27.1552 | 27.012 | 0 |
| 1734629400 | 26.9764 | -0.32 | -1.16 | 27.068 | 27.1285 | 26.9619 | 0 |
| 1734543000 | 27.2936 | -0.08 | -0.28 | 27.3711 | 27.3894 | 27.2897 | 0 |
| 1734456600 | 27.3692 | -0.03 | -0.10 | 27.3765 | 27.4125 | 27.3351 | 0 |
| 1734370200 | 27.3979 | 0.03 | 0.10 | 27.3957 | 27.4399 | 27.3312 | 0 |
| 1734111000 | 27.3709 | -0.08 | -0.28 | 27.3131 | 27.4505 | 27.3048 | 0 |
| 1734024600 | 27.4486 | -0.06 | -0.21 | 27.518 | 27.5272 | 27.3466 | 0 |
| 1733938200 | 27.5057 | -0 | -0.01 | 27.4698 | 27.5966 | 27.4414 | 0 |
| 1733851800 | 27.5097 | -0.15 | -0.54 | 27.5691 | 27.5944 | 27.4791 | 0 |
| 1733765400 | 27.6583 | 0.04 | 0.15 | 27.6284 | 27.7085 | 27.5878 | 0 |
| 1733506200 | 27.6168 | 0.03 | 0.12 | 27.6365 | 27.7404 | 27.5584 | 0 |
| 1733419800 | 27.5847 | 0.08 | 0.28 | 27.5488 | 27.6338 | 27.4941 | 0 |
| 1733333400 | 27.508 | 0.04 | 0.15 | 27.4397 | 27.5438 | 27.3393 | 0 |
| 1733247000 | 27.4676 | 0.06 | 0.21 | 27.4441 | 27.5196 | 27.4268 | 0 |
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
