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 | -0.087457 | -0.338702372218 | 25.821195 | 25.879072 | 25.560479 | 0 | 0 | FX |
| 4 | 0.308389 | 1.21291943721 | 25.425349 | 26.067896 | 25.457955 | 0 | 0 | FX |
| 12 | -0.497348 | -1.89602519697 | 26.231086 | 26.207636 | 25.122882 | 0 | 0 | FX |
| 26 | -1.431174 | -5.26846543806 | 27.164912 | 27.38443 | 25.122882 | 0 | 0 | FX |
| 52 | -0.669947 | -2.53732386218 | 26.403685 | 27.38443 | 25.122882 | 0 | 0 | FX |
| 156 | 1.175985 | 4.78865065546 | 24.557753 | 27.38443 | 23.848307 | 0 | 0 | FX |
| 260 | 3.590858 | 16.2167613246 | 22.14288 | 27.38443 | 22.052558 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 25.790967 | 0.04 | 0.16 | 25.730583 | 25.804463 | 25.716201 | 0 |
| 1732579020 | 25.750905 | 0.17 | 0.67 | 25.560479 | 25.772553 | 25.560479 | 0 |
| 1732492620 | 25.579258 | 0 | 0.00 | 25.579258 | 25.579258 | 25.579258 | 0 |
| 1732406220 | 25.579258 | 0 | 0.00 | 25.579258 | 25.579258 | 25.579258 | 0 |
| 1732319820 | 25.579258 | -0.21 | -0.83 | 25.815446 | 25.814463 | 25.566709 | 0 |
| 1732233420 | 25.793802 | -0.01 | -0.02 | 25.803307 | 25.851435 | 25.765482 | 0 |
| 1732147020 | 25.798933 | -0.02 | -0.07 | 25.821195 | 25.879072 | 25.739997 | 0 |
| 1732060620 | 25.817733 | -0.03 | -0.10 | 25.844938 | 25.853297 | 25.78072 | 0 |
| 1731974220 | 25.843322 | -0.05 | -0.19 | 26.081452 | 25.952735 | 25.800652 | 0 |
| 1731887820 | 25.89331 | 0 | 0.00 | 25.89331 | 25.89331 | 25.89331 | 0 |
| 1731801420 | 25.89331 | -0.04 | -0.16 | 26.021732 | 25.89331 | 25.89331 | 0 |
| 1731715020 | 25.935401 | -0 | -0.00 | 26.037147 | 26.023781 | 25.911403 | 0 |
| 1731628620 | 25.93669 | -0.1 | -0.37 | 26.027039 | 26.067896 | 25.906618 | 0 |
| 1731542220 | 26.033959 | 0 | 0.00 | 26.054297 | 26.036099 | 25.913214 | 0 |
| 1731455820 | 26.032905 | 0.16 | 0.62 | 25.904574 | 26.049982 | 25.974711 | 0 |
| 1731369420 | 25.872379 | 0.03 | 0.11 | 25.827751 | 25.918574 | 25.784712 | 0 |
| 1731283020 | 25.842744 | 0.05 | 0.18 | 25.842744 | 25.842744 | 25.842744 | 0 |
| 1731196620 | 25.795582 | 0 | 0.00 | 25.795582 | 25.795582 | 25.795582 | 0 |
| 1731110220 | 25.795582 | 0.06 | 0.25 | 25.750943 | 25.845657 | 25.728541 | 0 |
| 1731023820 | 25.730592 | -0.07 | -0.25 | 25.776358 | 25.87319 | 25.710569 | 0 |
| 1730937420 | 25.7961 | 0.26 | 1.00 | 25.545473 | 25.80959 | 25.549223 | 0 |
| 1730851020 | 25.54101 | -0.05 | -0.20 | 25.595428 | 25.569369 | 25.491588 | 0 |
| 1730764620 | 25.59238 | -0.05 | -0.21 | 25.682907 | 25.693113 | 25.559797 | 0 |
| 1730678220 | 25.646985 | 0 | 0.00 | 25.646985 | 25.646985 | 25.646985 | 0 |
| 1730591820 | 25.646985 | 0.07 | 0.27 | 25.541233 | 25.646985 | 25.541233 | 0 |
| 1730505420 | 25.578098 | -0.06 | -0.23 | 25.613134 | 25.645807 | 25.578098 | 0 |
| 1730419020 | 25.635866 | 0.12 | 0.46 | 25.529292 | 25.635866 | 25.495553 | 0 |
| 1730332620 | 25.518564 | 0.08 | 0.31 | 25.425349 | 25.556062 | 25.457955 | 0 |
| 1730246220 | 25.440072 | -0.1 | -0.40 | 25.522205 | 25.534647 | 25.425355 | 0 |
| 1730159820 | 25.541924 | 0.08 | 0.30 | 25.493613 | 25.601572 | 25.464293 | 0 |
| 1730073420 | 25.464293 | 0 | 0.00 | 25.464293 | 25.464293 | 25.464293 | 0 |
| 1729986960 | 25.464293 | 0 | 0.00 | 25.464293 | 25.464293 | 25.464293 | 0 |
| 1729900620 | 25.464293 | -0.09 | -0.34 | 25.543809 | 25.615791 | 25.462379 | 0 |
| 1729814220 | 25.551469 | -0.01 | -0.04 | 25.498888 | 25.575406 | 25.482747 | 0 |
| 1729727820 | 25.561341 | 0.09 | 0.35 | 25.464907 | 25.577155 | 25.487509 | 0 |
| 1729641420 | 25.470961 | 0.02 | 0.09 | 25.451162 | 25.499093 | 25.439386 | 0 |
| 1729555020 | 25.448187 | 0.18 | 0.70 | 25.271075 | 25.501578 | 25.271075 | 0 |
| 1729468620 | 25.271252 | 0 | 0.00 | 25.271252 | 25.271252 | 25.271252 | 0 |
| 1729382220 | 25.271252 | -0.01 | -0.05 | 25.254403 | 25.283177 | 25.254403 | 0 |
| 1729295820 | 25.283177 | 0.01 | 0.04 | 25.26369 | 25.303671 | 25.211742 | 0 |
| 1729209420 | 25.273281 | -0.01 | -0.05 | 25.28368 | 25.396119 | 25.224959 | 0 |
| 1729123020 | 25.285696 | -0.15 | -0.60 | 25.4319 | 25.519869 | 25.28278 | 0 |
| 1729036620 | 25.437098 | -0.02 | -0.09 | 25.449115 | 25.523299 | 25.398027 | 0 |
| 1728950220 | 25.459999 | -0.07 | -0.28 | 25.543283 | 25.46692 | 25.359077 | 0 |
| 1728863820 | 25.530751 | 0.13 | 0.50 | 25.530751 | 25.530751 | 25.530751 | 0 |
| 1728777420 | 25.403889 | 0 | 0.00 | 25.403889 | 25.403889 | 25.403889 | 0 |
| 1728691020 | 25.403889 | -0.21 | -0.81 | 25.611233 | 25.541434 | 25.401037 | 0 |
| 1728604620 | 25.611626 | -0.02 | -0.09 | 25.648249 | 25.743787 | 25.592158 | 0 |
| 1728518220 | 25.633891 | -0.11 | -0.44 | 25.729306 | 25.680596 | 25.579744 | 0 |
| 1728431820 | 25.746909 | 0.07 | 0.27 | 25.675576 | 25.758888 | 25.653193 | 0 |
| 1728345420 | 25.677361 | 0.17 | 0.66 | 25.500983 | 25.682941 | 25.500983 | 0 |
| 1728259020 | 25.508643 | 0 | 0.00 | 25.508643 | 25.508643 | 25.508643 | 0 |
| 1728172620 | 25.508643 | 0 | 0.01 | 25.495372 | 25.508643 | 25.495372 | 0 |
| 1728086220 | 25.505971 | -0.04 | -0.14 | 25.533505 | 25.620325 | 25.383146 | 0 |
| 1727999820 | 25.542591 | 0.1 | 0.40 | 25.472494 | 25.580419 | 25.441367 | 0 |
| 1727913420 | 25.441196 | 0.18 | 0.71 | 25.271545 | 25.479024 | 25.294625 | 0 |
| 1727827020 | 25.262855 | 0.04 | 0.17 | 25.232119 | 25.347633 | 25.20034 | 0 |
| 1727740620 | 25.218947 | -0.07 | -0.28 | 25.290771 | 25.272416 | 25.122882 | 0 |
| 1727654220 | 25.289302 | 0 | 0.00 | 25.289302 | 25.289302 | 25.289302 | 0 |
| 1727567760 | 25.289302 | 0 | 0.00 | 25.289302 | 25.289302 | 25.289302 | 0 |
| 1727481360 | 25.289302 | 0.04 | 0.16 | 25.228753 | 25.301424 | 25.202433 | 0 |
| 1727395020 | 25.250067 | -0.16 | -0.64 | 25.407231 | 25.42621 | 25.219148 | 0 |
| 1727308620 | 25.412494 | -0.03 | -0.11 | 25.428004 | 25.494727 | 25.364848 | 0 |
| 1727222220 | 25.439592 | -0.07 | -0.29 | 25.52202 | 25.53685 | 25.400623 | 0 |
| 1727135820 | 25.513757 | -0.08 | -0.30 | 25.595279 | 25.595279 | 25.482941 | 0 |
| 1727049420 | 25.590838 | 0 | 0.00 | 25.552706 | 25.590838 | 25.590838 | 0 |
| 1726963020 | 25.590838 | 0.12 | 0.46 | 25.552706 | 25.590838 | 25.474391 | 0 |
| 1726876620 | 25.474391 | -0.16 | -0.63 | 25.647354 | 25.653659 | 25.474391 | 0 |
| 1726790220 | 25.635248 | -0.14 | -0.53 | 25.764784 | 25.759506 | 25.628245 | 0 |
| 1726703820 | 25.771263 | 0.01 | 0.04 | 25.767215 | 25.793041 | 25.618817 | 0 |
| 1726617420 | 25.759699 | 0.1 | 0.40 | 25.677128 | 25.775107 | 25.681463 | 0 |
| 1726531020 | 25.658344 | -0.07 | -0.26 | 25.705239 | 25.705239 | 25.61217 | 0 |
| 1726444620 | 25.725803 | 0.14 | 0.54 | 25.714981 | 25.725803 | 25.714981 | 0 |
| 1726358220 | 25.587356 | 0 | 0.00 | 25.587356 | 25.587356 | 25.587356 | 0 |
| 1726271820 | 25.587356 | -0.09 | -0.34 | 25.670854 | 25.686467 | 25.577243 | 0 |
| 1726185420 | 25.675253 | -0.23 | -0.90 | 25.901889 | 25.872008 | 25.674354 | 0 |
| 1726099020 | 25.909051 | 0.1 | 0.39 | 25.798887 | 25.932398 | 25.812595 | 0 |
| 1726012620 | 25.809279 | -0.12 | -0.47 | 25.96005 | 25.953478 | 25.796677 | 0 |
| 1725926220 | 25.931694 | 0.18 | 0.68 | 25.751292 | 26.019697 | 25.751292 | 0 |
| 1725839820 | 25.755928 | -0.11 | -0.41 | 25.755928 | 25.861043 | 25.755928 | 0 |
| 1725753420 | 25.861043 | 0 | 0.00 | 25.715865 | 25.901332 | 25.715865 | 0 |
| 1725667020 | 25.861043 | 0.01 | 0.02 | 25.839825 | 25.956221 | 25.757643 | 0 |
| 1725580620 | 25.854739 | -0.23 | -0.88 | 26.072538 | 26.030316 | 25.809154 | 0 |
| 1725494220 | 26.083976 | -0.14 | -0.55 | 26.231086 | 26.207636 | 26.068081 | 0 |
| 1725407820 | 26.227872 | 0.08 | 0.29 | 26.168469 | 26.233325 | 26.149092 | 0 |
| 1725321420 | 26.152032 | 0.1 | 0.38 | 26.019386 | 26.200214 | 26.019386 | 0 |
| 1725235020 | 26.05326 | 0 | 0.00 | 26.05326 | 26.05326 | 26.05326 | 0 |
| 1725148620 | 26.05326 | 0 | 0.00 | 26.05326 | 26.05326 | 26.05326 | 0 |
| 1725062220 | 26.05326 | 0.01 | 0.02 | 26.041987 | 26.123147 | 25.98255 | 0 |
| 1724975820 | 26.046965 | -0.08 | -0.31 | 26.107822 | 26.1321 | 26.024393 | 0 |
| 1724889420 | 26.127853 | 0.07 | 0.27 | 26.071143 | 26.150326 | 26.05565 | 0 |
| 1724803020 | 26.05862 | -0 | -0.01 | 26.061663 | 26.164889 | 26.04314 | 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
