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 | -0.175 | -0.656414103526 | 26.66 | 27.13 | 26.501 | 9803 | 26.89814308 | SP |
| 4 | -1.79 | -6.33068081344 | 28.275 | 28.335 | 26.13 | 11045 | 27.10903159 | SP |
| 12 | -1.785 | -6.31411390166 | 28.27 | 29.08 | 26.13 | 7310 | 27.72339424 | SP |
| 26 | -2.145 | -7.49214111072 | 28.63 | 29.23 | 24.2701 | 6739 | 27.67427002 | SP |
| 52 | -0.335 | -1.24906785981 | 26.82 | 29.53 | 24.2701 | 8606 | 28.07792191 | SP |
| 156 | 0.42 | 1.61135622482 | 26.065 | 29.53 | 24.2701 | 8777 | 27.82676431 | SP |
| 260 | 0.42 | 1.61135622482 | 26.065 | 29.53 | 24.2701 | 8777 | 27.82676431 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 26.485 | -0.47 | -1.73 | 26.45 | 26.69 | 26.45 | 8221 |
| 1736379300 | 26.95 | 0.07 | 0.26 | 26.88 | 26.95 | 26.77 | 14575 |
| 1736292900 | 26.88 | -0.13 | -0.48 | 26.95 | 27.13 | 26.87 | 9151 |
| 1736206500 | 27.01 | 0.22 | 0.82 | 27.08 | 27.12 | 26.996 | 6160 |
| 1735947300 | 26.79 | 0.17 | 0.64 | 26.58 | 26.84 | 26.58 | 10743 |
| 1735860900 | 26.62 | 0.07 | 0.26 | 26.55 | 26.8 | 26.42 | 27077 |
| 1735688100 | 26.55 | -0.04 | -0.15 | 26.7 | 26.7 | 26.47 | 25383 |
| 1735601700 | 26.59 | -0.08 | -0.30 | 26.67 | 26.67 | 26.445 | 10555 |
| 1735342500 | 26.67 | -0.14 | -0.52 | 26.68 | 26.83 | 26.62 | 9078 |
| 1735256100 | 26.81 | 0.11 | 0.41 | 26.13 | 26.89 | 26.13 | 11072 |
| 1735077840 | 26.7008 | -1.13 | -4.06 | 26.62 | 26.73 | 26.607 | 3240 |
| 1734996900 | 27.83 | 0.21 | 0.76 | 27.77 | 27.83 | 27.505 | 4698 |
| 1734737700 | 27.62 | -0.02 | -0.07 | 27.16 | 27.7769 | 27.16 | 9303 |
| 1734651300 | 27.64 | 0.08 | 0.29 | 27.67 | 27.67 | 27.5001 | 6161 |
| 1734564900 | 27.56 | -0.6 | -2.12 | 28.41 | 28.41 | 27.56 | 16227 |
| 1734478500 | 28.1564 | -0.15 | -0.54 | 28.1499 | 28.19 | 28.14 | 3068 |
| 1734392100 | 28.31 | 0.13 | 0.46 | 28.16 | 28.335 | 28.16 | 20186 |
| 1734132900 | 28.179 | -0.1 | -0.36 | 28.28 | 28.28 | 28.13 | 3465 |
| 1734046500 | 28.28 | -0.12 | -0.42 | 28.4 | 28.47 | 28.28 | 4823 |
| 1733960100 | 28.4 | 0.29 | 1.03 | 28.29 | 28.41 | 28.24 | 4370 |
| 1733873700 | 28.11 | -0.42 | -1.47 | 28.6 | 28.6 | 28.08 | 4748 |
| 1733787300 | 28.53 | -0.24 | -0.83 | 28.97 | 28.97 | 28.52 | 6629 |
| 1733528100 | 28.7687 | -0.21 | -0.73 | 29.11 | 29.11 | 28.690476 | 6477 |
| 1733441700 | 28.98 | 0.24 | 0.84 | 28.76 | 29.08 | 28.76 | 2917 |
| 1733355300 | 28.74 | 0.18 | 0.63 | 28.5 | 28.83 | 28.5 | 9662 |
| 1733268900 | 28.56 | 0.16 | 0.56 | 28.51 | 28.7299 | 28.51 | 5568 |
| 1733182500 | 28.4 | 0.17 | 0.59 | 28.04 | 28.4791 | 28.04 | 19435 |
| 1732917840 | 28.2336 | 0.4 | 1.43 | 27.84 | 28.24 | 27.84 | 13498 |
| 1732750500 | 27.835 | 0.11 | 0.38 | 27.66 | 27.835 | 27.66 | 2735 |
| 1732664100 | 27.73 | -0.06 | -0.22 | 28.07 | 28.07 | 27.6401 | 2918 |
| 1732577700 | 27.79 | -0.04 | -0.14 | 27.83 | 27.9 | 27.79 | 3733 |
| 1732318500 | 27.83 | -0.07 | -0.27 | 27.61 | 27.885 | 27.61 | 3919 |
| 1732232100 | 27.9042 | -0.01 | -0.02 | 27.79 | 27.91 | 27.74 | 3785 |
| 1732145700 | 27.91 | 0.03 | 0.12 | 27.77 | 27.91 | 27.71 | 2090 |
| 1732059300 | 27.8779 | 0.13 | 0.46 | 27.72 | 28.14 | 27.72 | 10931 |
| 1731972900 | 27.75 | 0.04 | 0.14 | 27.54 | 27.8576 | 27.54 | 2172 |
| 1731713700 | 27.7107 | -0.32 | -1.14 | 28 | 28 | 27.65 | 1170 |
| 1731627300 | 28.03 | 0.09 | 0.32 | 28.18 | 28.196 | 28.03 | 1270 |
| 1731540900 | 27.94 | -0.27 | -0.96 | 28.02 | 28.1399 | 27.915 | 6065 |
| 1731454500 | 28.21 | -0.3 | -1.05 | 28.4 | 28.4 | 27.96 | 8810 |
| 1731368100 | 28.51 | 0.12 | 0.42 | 28.58 | 28.58 | 28.3877 | 30731 |
| 1731108900 | 28.39 | -0.19 | -0.66 | 28.57 | 28.57 | 28.16 | 18029 |
| 1731022500 | 28.58 | 0.38 | 1.35 | 28.57 | 28.58 | 28.4101 | 2537 |
| 1730936100 | 28.2 | -0.15 | -0.53 | 28.07 | 28.22 | 28 | 11494 |
| 1730849700 | 28.35 | 0.56 | 2.02 | 28.07 | 28.38 | 28.07 | 1511 |
| 1730763300 | 27.79 | -0.19 | -0.68 | 27.73 | 28.06 | 27.73 | 6275 |
| 1730500500 | 27.98 | 0.21 | 0.76 | 28.1 | 28.1 | 27.89 | 1386 |
| 1730414100 | 27.77 | -0.06 | -0.22 | 27.98 | 27.98 | 27.59 | 2706 |
| 1730327700 | 27.83 | -0.18 | -0.64 | 27.82 | 27.9 | 27.71 | 2685 |
| 1730241300 | 28.0099 | -0.01 | -0.04 | 28.12 | 28.12 | 27.84 | 1437 |
| 1730154900 | 28.02 | 0.33 | 1.19 | 28.18 | 28.18 | 27.9 | 4198 |
| 1729895700 | 27.69 | -0.05 | -0.18 | 27.64 | 27.9399 | 27.64 | 3048 |
| 1729809300 | 27.74 | 0.09 | 0.34 | 27.66 | 27.93 | 27.66 | 4522 |
| 1729722900 | 27.6464 | -0.21 | -0.75 | 27.5501 | 27.7 | 27.5501 | 2128 |
| 1729636500 | 27.8556 | -0.23 | -0.83 | 27.875 | 28 | 27.8001 | 2935 |
| 1729550100 | 28.09 | -0.44 | -1.52 | 28.36 | 28.36 | 27.92 | 7639 |
| 1729290900 | 28.525 | 0.13 | 0.44 | 28.27 | 28.58 | 28.27 | 4310 |
| 1729204500 | 28.4 | -0.05 | -0.18 | 28.65 | 28.65 | 28.4 | 8910 |
| 1729118100 | 28.45 | 0.21 | 0.74 | 28.47 | 28.47 | 28.27 | 6731 |
| 1729031700 | 28.24 | -0.1 | -0.35 | 28.34 | 28.445 | 28.24 | 3840 |
| 1728945300 | 28.34 | 0.1 | 0.35 | 28.3 | 28.36 | 28.23 | 2279 |
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
