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 | 0.2289 | 0.866007229969 | 26.43165 | 26.7167 | 26.432 | 0 | 0 | FX |
| 4 | -0.2043 | -0.760473257807 | 26.86485 | 27.01235 | 26.34995 | 0 | 0 | FX |
| 12 | -0.2362 | -0.878173013468 | 26.89675 | 27.60195 | 26.34995 | 0 | 0 | FX |
| 26 | -0.08415 | -0.314641779493 | 26.7447 | 27.60195 | 26.28675 | 0 | 0 | FX |
| 52 | 0.01825 | 0.068500091959 | 26.6423 | 27.60195 | 24.7745 | 0 | 0 | FX |
| 156 | 3.28455 | 14.050949692 | 23.376 | 27.60195 | 22.89 | 0 | 0 | FX |
| 260 | 3.06505 | 12.9899769024 | 23.5955 | 27.60195 | 22.89 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738367820 | 26.66055 | 0.09 | 0.33 | 26.57235 | 26.7167 | 26.5461 | 0 |
| 1738281420 | 26.57325 | -0.02 | -0.08 | 26.59425 | 26.61995 | 26.48455 | 0 |
| 1738195020 | 26.5944 | -0.01 | -0.04 | 26.6065 | 26.65875 | 26.55845 | 0 |
| 1738108620 | 26.6043 | 0.03 | 0.13 | 26.57865 | 26.6125 | 26.5197 | 0 |
| 1738022220 | 26.56945 | 0.19 | 0.72 | 26.43165 | 26.6277 | 26.432 | 0 |
| 1737935820 | 26.37845 | 0 | 0.00 | 26.37845 | 26.37845 | 26.37845 | 0 |
| 1737849420 | 26.37845 | 0 | 0.00 | 26.37845 | 26.37845 | 26.37845 | 0 |
| 1737763020 | 26.37845 | -0.18 | -0.66 | 26.5583 | 26.55005 | 26.34995 | 0 |
| 1737676620 | 26.5547 | -0.1 | -0.38 | 26.6522 | 26.6814 | 26.53005 | 0 |
| 1737590220 | 26.655 | 0.01 | 0.05 | 26.6403 | 26.66935 | 26.5755 | 0 |
| 1737503820 | 26.6429 | -0.07 | -0.25 | 26.70335 | 26.77565 | 26.5745 | 0 |
| 1737417420 | 26.71045 | -0.16 | -0.60 | 26.869 | 26.8695 | 26.6258 | 0 |
| 1737331020 | 26.8718 | -0 | -0.02 | 26.875 | 26.9034 | 26.8425 | 0 |
| 1737244620 | 26.87635 | 0 | 0.00 | 26.87635 | 26.87635 | 26.87635 | 0 |
| 1737158220 | 26.87635 | -0.06 | -0.22 | 26.92775 | 27.01235 | 26.79285 | 0 |
| 1737071820 | 26.9363 | 0.07 | 0.26 | 26.8674 | 26.96465 | 26.8641 | 0 |
| 1736985420 | 26.8659 | -0.01 | -0.04 | 26.873 | 26.929 | 26.78965 | 0 |
| 1736899020 | 26.87725 | 0.04 | 0.16 | 26.8289 | 26.951 | 26.82535 | 0 |
| 1736812620 | 26.83455 | 0.13 | 0.49 | 26.7021 | 27.00085 | 26.7437 | 0 |
| 1736726220 | 26.7045 | 0 | 0.00 | 26.70355 | 26.75145 | 26.6845 | 0 |
| 1736639820 | 26.70355 | 0 | 0.00 | 26.70355 | 26.70355 | 26.70355 | 0 |
| 1736553420 | 26.70355 | -0.01 | -0.02 | 26.7123 | 26.7418 | 26.62925 | 0 |
| 1736467020 | 26.70955 | -0.02 | -0.09 | 26.73675 | 26.7882 | 26.6813 | 0 |
| 1736380620 | 26.73325 | 0.02 | 0.09 | 26.712 | 26.823 | 26.6762 | 0 |
| 1736294220 | 26.71025 | -0.06 | -0.22 | 26.77565 | 26.7996 | 26.62475 | 0 |
| 1736207820 | 26.7702 | -0.07 | -0.27 | 26.842 | 26.85 | 26.7253 | 0 |
| 1736121420 | 26.84285 | -0.02 | -0.08 | 26.86485 | 26.876 | 26.7845 | 0 |
| 1736035020 | 26.86485 | 0 | 0.00 | 26.86485 | 26.86485 | 26.86485 | 0 |
| 1735948620 | 26.86485 | 0 | 0.01 | 26.8625 | 26.92355 | 26.8247 | 0 |
| 1735862220 | 26.86225 | 0.06 | 0.21 | 26.80555 | 26.96645 | 26.8273 | 0 |
| 1735775820 | 26.8052 | 0.02 | 0.09 | 26.84 | 26.8895 | 26.8005 | 0 |
| 1735689420 | 26.7808 | 0 | 0.00 | 26.7808 | 26.7808 | 26.7808 | 0 |
| 1735603020 | 26.7808 | -0.01 | -0.06 | 26.79465 | 26.8247 | 26.68335 | 0 |
| 1735516620 | 26.7956 | -0.01 | -0.06 | 26.81055 | 26.8128 | 26.6869 | 0 |
| 1735430220 | 26.81055 | 0 | 0.00 | 26.81055 | 26.81055 | 26.81055 | 0 |
| 1735343760 | 26.81055 | -0.01 | -0.05 | 26.836 | 26.86745 | 26.78445 | 0 |
| 1735257420 | 26.8249 | -0.07 | -0.25 | 26.887 | 26.88645 | 26.76255 | 0 |
| 1735171020 | 26.89315 | 0.04 | 0.16 | 26.8505 | 26.91315 | 26.792 | 0 |
| 1735084620 | 26.8505 | -0.02 | -0.06 | 26.88895 | 26.9144 | 26.7835 | 0 |
| 1734998220 | 26.8675 | -0.07 | -0.27 | 26.947 | 27.0455 | 26.8558 | 0 |
| 1734911820 | 26.9413 | -0.03 | -0.13 | 26.9761 | 27.139 | 26.9157 | 0 |
| 1734825420 | 26.9761 | 0 | 0.00 | 26.9761 | 26.9761 | 26.9761 | 0 |
| 1734739020 | 26.9761 | 0 | 0.02 | 26.9744 | 27.0673 | 26.9403 | 0 |
| 1734652620 | 26.9712 | 0.05 | 0.18 | 26.92075 | 27.0151 | 26.8683 | 0 |
| 1734566220 | 26.9234 | 0.15 | 0.55 | 26.7761 | 26.95115 | 26.7336 | 0 |
| 1734479820 | 26.7773 | 0.14 | 0.52 | 26.63695 | 26.8062 | 26.5899 | 0 |
| 1734393420 | 26.63775 | -0.04 | -0.16 | 26.7117 | 26.83625 | 26.614 | 0 |
| 1734307020 | 26.67985 | 0 | 0.00 | 26.67985 | 26.67985 | 26.67985 | 0 |
| 1734220620 | 26.67985 | 0 | 0.00 | 26.67985 | 26.67985 | 26.67985 | 0 |
| 1734134220 | 26.67985 | -0.14 | -0.52 | 26.82235 | 26.8396 | 26.6492 | 0 |
| 1734047820 | 26.8205 | -0.21 | -0.78 | 27.0301 | 27.05665 | 26.81775 | 0 |
| 1733961420 | 27.03255 | 0.04 | 0.15 | 26.99245 | 27.0807 | 26.9706 | 0 |
| 1733875020 | 26.992 | -0.06 | -0.23 | 27.05695 | 27.12025 | 26.9777 | 0 |
| 1733788620 | 27.0551 | 0.02 | 0.06 | 27.0409 | 27.08095 | 26.9566 | 0 |
| 1733702220 | 27.0391 | 0.02 | 0.06 | 27.0239 | 27.077 | 27.0125 | 0 |
| 1733615820 | 27.0239 | 0 | 0.00 | 27.0239 | 27.0239 | 27.0239 | 0 |
| 1733529420 | 27.0239 | 0.05 | 0.19 | 26.9727 | 27.12635 | 26.9694 | 0 |
| 1733443020 | 26.972 | -0.12 | -0.46 | 27.0935 | 27.0772 | 26.9092 | 0 |
| 1733356620 | 27.0966 | 0.09 | 0.34 | 27.00625 | 27.11455 | 26.95415 | 0 |
| 1733270220 | 27.00475 | -0.12 | -0.45 | 27.13115 | 27.13965 | 26.99285 | 0 |
| 1733183820 | 27.12795 | -0.03 | -0.13 | 27.16015 | 27.1922 | 27.0868 | 0 |
| 1733097420 | 27.16275 | 0.06 | 0.22 | 27.10415 | 27.1694 | 27.104 | 0 |
| 1733011020 | 27.10415 | 0 | 0.00 | 27.10415 | 27.10415 | 27.10415 | 0 |
| 1732924620 | 27.10415 | -0.01 | -0.05 | 27.12115 | 27.1854 | 27.08435 | 0 |
| 1732838220 | 27.1172 | -0 | -0.02 | 27.12005 | 27.1641 | 27.0839 | 0 |
| 1732751820 | 27.12135 | -0.07 | -0.25 | 27.18935 | 27.25865 | 27.104 | 0 |
| 1732665420 | 27.19015 | -0.05 | -0.19 | 27.2561 | 27.27765 | 27.0889 | 0 |
| 1732579020 | 27.2417 | 0.04 | 0.13 | 27.16895 | 27.25365 | 27.09725 | 0 |
| 1732492620 | 27.2058 | 0 | 0.00 | 27.2058 | 27.2058 | 27.2058 | 0 |
| 1732406220 | 27.2058 | 0 | 0.00 | 27.2058 | 27.2058 | 27.2058 | 0 |
| 1732319820 | 27.2058 | -0.1 | -0.37 | 27.3071 | 27.60195 | 27.1803 | 0 |
| 1732233420 | 27.3071 | 0.16 | 0.60 | 27.143 | 27.35795 | 27.14425 | 0 |
| 1732147020 | 27.1433 | 0.11 | 0.42 | 27.0233 | 27.1934 | 26.9921 | 0 |
| 1732060620 | 27.03065 | 0 | 0.01 | 27.03005 | 27.215 | 26.9987 | 0 |
| 1731974220 | 27.02855 | 0.03 | 0.09 | 27.0065 | 27.05925 | 26.98065 | 0 |
| 1731887820 | 27.0032 | 0.03 | 0.10 | 26.97725 | 27.12685 | 26.97725 | 0 |
| 1731801420 | 26.97725 | 0 | 0.00 | 26.97725 | 26.97725 | 26.97725 | 0 |
| 1731715020 | 26.97725 | 0.01 | 0.03 | 26.96785 | 27.0298 | 26.9087 | 0 |
| 1731628620 | 26.96975 | -0.05 | -0.20 | 27.02035 | 27.06235 | 26.9389 | 0 |
| 1731542220 | 27.02245 | -0.08 | -0.29 | 27.10395 | 27.10725 | 26.95555 | 0 |
| 1731455820 | 27.1015 | 0.11 | 0.39 | 26.9944 | 27.18855 | 27.0165 | 0 |
| 1731369420 | 26.9961 | 0.09 | 0.35 | 26.9003 | 27.0963 | 26.84745 | 0 |
| 1731283020 | 26.9017 | 0 | 0.02 | 26.89675 | 26.94 | 26.8805 | 0 |
| 1731196620 | 26.89675 | 0 | 0.00 | 26.89675 | 26.89675 | 26.89675 | 0 |
| 1731110220 | 26.89675 | 0.1 | 0.36 | 26.79965 | 26.96485 | 26.8158 | 0 |
| 1731023820 | 26.79935 | -0.16 | -0.59 | 26.961 | 26.9625 | 26.7692 | 0 |
| 1730937420 | 26.9596 | 0.11 | 0.40 | 26.8597 | 27.18465 | 26.8997 | 0 |
| 1730851020 | 26.8527 | -0.11 | -0.41 | 26.9628 | 26.9904 | 26.79205 | 0 |
| 1730764620 | 26.9638 | 0.1 | 0.37 | 26.86075 | 26.9644 | 26.8445 | 0 |
| 1730678220 | 26.8654 | -0.02 | -0.06 | 26.8805 | 26.9065 | 26.8302 | 0 |
| 1730591820 | 26.8805 | 0 | 0.00 | 26.8805 | 26.8805 | 26.8805 | 0 |
| 1730505420 | 26.8805 | -0.06 | -0.21 | 26.94055 | 26.97405 | 26.7877 | 0 |
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
