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 | 0.05 | 0.17825311943 | 28.05 | 28.7 | 27.75 | 12548 | 28.33368488 | DE |
| 4 | 2.1 | 8.07692307692 | 26 | 30.15 | 26 | 29460 | 28.40258179 | DE |
| 12 | 0.05 | 0.17825311943 | 28.05 | 30.75 | 24.7 | 35162 | 27.07303605 | DE |
| 26 | -2.5 | -8.16993464052 | 30.6 | 31.65 | 24.55 | 25404 | 27.8181849 | DE |
| 52 | 0.7 | 2.55474452555 | 27.4 | 35.95 | 23.1 | 25468 | 28.35802981 | DE |
| 156 | -29.15 | -50.9170305677 | 57.25 | 60.8 | 17.51 | 37647 | 35.30002237 | DE |
| 260 | -24.95 | -47.0311027333 | 53.05 | 61.1 | 16.29 | 50190 | 39.34216604 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 28.55 | 0.55 | 1.96 | 27.95 | 28.55 | 27.75 | 8730 |
| 1735579800 | 28 | -0.55 | -1.93 | 28.45 | 28.5 | 28 | 14805 |
| 1735320600 | 28.55 | 0.55 | 1.96 | 28.05 | 28.7 | 28.05 | 14108 |
| 1735061400 | 28 | 0.45 | 1.63 | 27.25 | 28 | 27.25 | 20018 |
| 1734975000 | 27.55 | 0.25 | 0.92 | 27.4 | 27.8 | 27.15 | 16613 |
| 1734715800 | 27.3 | -1.6 | -5.54 | 28.75 | 28.75 | 26.5 | 99352 |
| 1734629400 | 28.9 | -0.55 | -1.87 | 28.8 | 29.05 | 28.3 | 21618 |
| 1734543000 | 29.45 | 0.35 | 1.20 | 29 | 30.05 | 29 | 32864 |
| 1734456600 | 29.1 | -0.65 | -2.18 | 29.75 | 30.15 | 29.1 | 36630 |
| 1734370200 | 29.75 | 0 | 0.00 | 29.7 | 30 | 29.25 | 19966 |
| 1734111000 | 29.75 | 0.5 | 1.71 | 29.8 | 30.1 | 29.5 | 36470 |
| 1734024600 | 29.25 | 0.05 | 0.17 | 29.2 | 29.3 | 28.75 | 19021 |
| 1733938200 | 29.2 | 0.65 | 2.28 | 28.6 | 29.2 | 28.15 | 24589 |
| 1733851800 | 28.55 | 0.15 | 0.53 | 28.3 | 28.55 | 28.05 | 30723 |
| 1733765400 | 28.4 | 0.25 | 0.89 | 28.2 | 28.6 | 28.15 | 30128 |
| 1733506200 | 28.15 | 1.3 | 4.84 | 26.85 | 28.55 | 26.85 | 49340 |
| 1733419800 | 26.85 | 0.85 | 3.27 | 26 | 26.95 | 26 | 25841 |
| 1733333400 | 26 | 0 | 0.00 | 26.1 | 26.15 | 25.75 | 29554 |
| 1733247000 | 26 | -0.05 | -0.19 | 26.05 | 26.2 | 25.9 | 22471 |
| 1733160600 | 26.05 | -0.5 | -1.88 | 26.3 | 26.4 | 25.95 | 46733 |
| 1732901400 | 26.55 | -0.35 | -1.30 | 26.85 | 27.1 | 26.45 | 26659 |
| 1732815000 | 26.9 | 0.55 | 2.09 | 26.45 | 27.25 | 26.45 | 58885 |
| 1732728600 | 26.35 | -0.1 | -0.38 | 26.25 | 26.35 | 26.1 | 53618 |
| 1732642200 | 26.45 | -0.9 | -3.29 | 27.1 | 27.1 | 26.1 | 34921 |
| 1732555800 | 27.35 | 0.5 | 1.86 | 26.95 | 27.35 | 26.7 | 75988 |
| 1732296600 | 26.85 | 0.3 | 1.13 | 26.55 | 26.95 | 26.3 | 39163 |
| 1732210200 | 26.55 | 0.2 | 0.76 | 26.3 | 26.9 | 26.2 | 37007 |
| 1732123800 | 26.35 | -0.05 | -0.19 | 26.4 | 26.75 | 26.2 | 26825 |
| 1732037400 | 26.4 | 0 | 0.00 | 26.35 | 26.75 | 26 | 27287 |
| 1731951000 | 26.4 | 0.5 | 1.93 | 26 | 26.6 | 26 | 33505 |
| 1731691800 | 25.9 | -1.15 | -4.25 | 27 | 27.1 | 25.9 | 85247 |
| 1731605400 | 27.05 | 1.25 | 4.84 | 27.05 | 27.6 | 26.8 | 70103 |
| 1731519000 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1731432600 | 25.8 | -0.65 | -2.46 | 26.35 | 26.45 | 25.8 | 18803 |
| 1731346200 | 26.45 | -0.4 | -1.49 | 26.85 | 27.2 | 26.45 | 29857 |
| 1731087000 | 26.85 | 1.1 | 4.27 | 25.7 | 27.15 | 25.25 | 51190 |
| 1731000600 | 25.75 | 0.7 | 2.79 | 25.1 | 26 | 25 | 27905 |
| 1730914200 | 25.05 | 0.05 | 0.20 | 25 | 25.15 | 24.7 | 35991 |
| 1730827800 | 25 | -0.1 | -0.40 | 25.1 | 25.35 | 24.9 | 24371 |
| 1730741400 | 25.1 | -0.4 | -1.57 | 25.5 | 25.95 | 25.1 | 50438 |
| 1730482200 | 25.5 | -0.2 | -0.78 | 25.6 | 26.2 | 25.5 | 27422 |
| 1730395800 | 25.7 | -0.35 | -1.34 | 26.15 | 26.5 | 25.65 | 24248 |
| 1730309400 | 26.05 | -0.35 | -1.33 | 26.15 | 26.5 | 25.85 | 59675 |
| 1730223000 | 26.4 | -0.3 | -1.12 | 26.7 | 27 | 26.4 | 22426 |
| 1730136600 | 26.7 | -0.05 | -0.19 | 26.35 | 26.7 | 25.4 | 71457 |
| 1729873800 | 26.75 | -0.35 | -1.29 | 27.05 | 27.15 | 25.75 | 36927 |
| 1729787400 | 27.1 | -0.5 | -1.81 | 27.7 | 27.75 | 27.1 | 12137 |
| 1729701000 | 27.6 | -0.5 | -1.78 | 28.2 | 28.55 | 27.5 | 23849 |
| 1729614600 | 28.1 | -0.2 | -0.71 | 28.3 | 28.7 | 27.65 | 31992 |
| 1729528200 | 28.3 | 0.3 | 1.07 | 28.1 | 28.75 | 28.05 | 27818 |
| 1729269000 | 28 | -0.05 | -0.18 | 28 | 28.4 | 27.9 | 18025 |
| 1729182600 | 28.05 | 0 | 0.00 | 27.55 | 28.6 | 27.4 | 24287 |
| 1729096200 | 28.05 | 0.1 | 0.36 | 29.05 | 30.75 | 27.85 | 55769 |
| 1729009800 | 27.95 | 0.35 | 1.27 | 27.75 | 28.15 | 26.95 | 19546 |
| 1728923400 | 27.6 | -0.35 | -1.25 | 27.9 | 28.05 | 27.5 | 18653 |
| 1728664200 | 27.95 | 0.35 | 1.27 | 27.65 | 28.05 | 27.35 | 20170 |
| 1728577800 | 27.6 | -0.55 | -1.95 | 28.05 | 28.15 | 27.55 | 11684 |
| 1728491400 | 28.15 | 0.2 | 0.72 | 28.05 | 28.35 | 27.8 | 16998 |
| 1728405000 | 27.95 | 0.2 | 0.72 | 27.6 | 28.05 | 27.35 | 14632 |
| 1728318600 | 27.75 | 0.25 | 0.91 | 27.5 | 27.95 | 27.3 | 19540 |
| 1728059400 | 27.5 | 0 | 0.00 | 27.55 | 27.75 | 27.05 | 20498 |
| 1727973000 | 27.5 | -2.4 | -8.03 | 29.75 | 29.75 | 27.5 | 23691 |
| 1727886600 | 29.9 | -0.45 | -1.48 | 30.45 | 30.45 | 29.85 | 14151 |
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
