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 | -0.1 | -0.386847195358 | 25.85 | 25.9499 | 25.3496 | 14895 | 25.61553729 | SP |
| 4 | 0.6 | 2.38568588469 | 25.15 | 25.9499 | 24.66 | 20725 | 25.27608465 | SP |
| 12 | 2.06 | 8.69565217391 | 23.69 | 25.9499 | 23.2 | 26786 | 24.51321751 | SP |
| 26 | 0.6 | 2.38568588469 | 25.15 | 26.32 | 23.2 | 21425 | 24.57886719 | SP |
| 52 | -0.51 | -1.94211728865 | 26.26 | 27.11 | 22.32 | 18969 | 25.015454 | SP |
| 156 | 1.89 | 7.92120704107 | 23.86 | 27.11 | 22.32 | 18858 | 25.071814 | SP |
| 260 | 1.89 | 7.92120704107 | 23.86 | 27.11 | 22.32 | 18858 | 25.071814 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 25.75 | 0.38 | 1.50 | 25.67 | 25.75 | 25.5599 | 10775 |
| 1741905300 | 25.37 | -0.22 | -0.86 | 25.52 | 25.52 | 25.37 | 6035 |
| 1741818900 | 25.59 | 0.08 | 0.31 | 25.61 | 25.655 | 25.49 | 31542 |
| 1741732500 | 25.51 | -0.11 | -0.43 | 25.7 | 25.7 | 25.3496 | 12419 |
| 1741646100 | 25.62 | -0.28 | -1.08 | 25.6 | 25.75 | 25.455 | 13532 |
| 1741390500 | 25.9 | 0.26 | 1.01 | 25.67 | 25.9499 | 25.67 | 12825 |
| 1741304100 | 25.64 | 0.14 | 0.55 | 25.42 | 25.778 | 25.42 | 24353 |
| 1741217700 | 25.5 | 0.52 | 2.08 | 25.26 | 25.55 | 25.26 | 21453 |
| 1741131300 | 24.98 | -0.09 | -0.35 | 24.89 | 25.16 | 24.66 | 13696 |
| 1741044900 | 25.0683 | 0.19 | 0.75 | 25.4 | 25.4 | 24.97 | 20882 |
| 1740785700 | 24.8826 | -0.16 | -0.63 | 24.97 | 24.97 | 24.75 | 11602 |
| 1740699300 | 25.04 | -0.2 | -0.79 | 25.34 | 25.34 | 25.03 | 9160 |
| 1740612900 | 25.24 | 0 | 0.00 | 25.25 | 25.4108 | 25.2 | 132864 |
| 1740526500 | 25.24 | 0.25 | 1.00 | 25.27 | 25.31 | 25.09 | 17379 |
| 1740440100 | 24.99 | -0.01 | -0.04 | 25 | 25.11 | 24.9801 | 28678 |
| 1740180900 | 25 | -0.16 | -0.64 | 25.11 | 25.16 | 25 | 4737 |
| 1740094500 | 25.16 | 0.16 | 0.64 | 25.2 | 25.2 | 25.05 | 15268 |
| 1740008100 | 25 | -0.16 | -0.64 | 25.11 | 25.11 | 24.88 | 9983 |
| 1739921700 | 25.16 | -0.01 | -0.04 | 25.12 | 25.25 | 25.12 | 15218 |
| 1739576100 | 25.17 | 0.05 | 0.20 | 25.15 | 25.1872 | 25.15 | 2417 |
| 1739489700 | 25.12 | 0.28 | 1.13 | 24.92 | 25.1453 | 24.901 | 40291 |
| 1739403300 | 24.84 | -0.07 | -0.28 | 24.8 | 24.9 | 24.64 | 29957 |
| 1739316900 | 24.91 | -0.05 | -0.20 | 24.9 | 24.95 | 24.8 | 62989 |
| 1739230500 | 24.96 | 0.18 | 0.73 | 24.95 | 24.97 | 24.89 | 21118 |
| 1738971300 | 24.78 | -0.06 | -0.24 | 24.8 | 25.01 | 24.7786 | 33796 |
| 1738884900 | 24.84 | 0.1 | 0.40 | 24.84 | 24.87 | 24.79 | 15877 |
| 1738798500 | 24.74 | 0.28 | 1.14 | 24.64 | 24.74 | 24.54 | 12414 |
| 1738712100 | 24.46 | 0.37 | 1.54 | 24.26 | 24.46 | 24.2399 | 30548 |
| 1738625700 | 24.09 | -0.32 | -1.31 | 24.07 | 24.2 | 23.8827 | 28933 |
| 1738366500 | 24.41 | -0.26 | -1.07 | 24.6299 | 24.74 | 24.41 | 14566 |
| 1738280100 | 24.6736 | 0.34 | 1.41 | 24.56 | 24.819 | 24.56 | 14606 |
| 1738193700 | 24.33 | 0.08 | 0.33 | 24.2 | 24.44 | 24.2 | 21908 |
| 1738107300 | 24.25 | -0.19 | -0.78 | 24.25 | 24.34 | 24.19 | 7302 |
| 1738020900 | 24.44 | 0.03 | 0.12 | 24.39 | 24.4426 | 24.35 | 15606 |
| 1737761700 | 24.41 | 0.34 | 1.41 | 24.23 | 24.52 | 24.23 | 15731 |
| 1737675300 | 24.07 | 0 | 0.00 | 24.07 | 24.07 | 24.07 | 0 |
| 1737588900 | 24.07 | -0.05 | -0.21 | 24.17 | 24.17 | 24.0465 | 20574 |
| 1737502500 | 24.12 | 0.27 | 1.13 | 23.97 | 24.16 | 23.97 | 25197 |
| 1737156900 | 23.85 | 0.25 | 1.06 | 23.83 | 23.9 | 23.73 | 21436 |
| 1737070500 | 23.6 | -0.2 | -0.84 | 23.8 | 23.8 | 23.57 | 17251 |
| 1736984100 | 23.8 | 0.3 | 1.28 | 23.89 | 23.89 | 23.71 | 25941 |
| 1736897700 | 23.5 | 0.04 | 0.17 | 23.43 | 23.5999 | 23.43 | 30815 |
| 1736811300 | 23.46 | 0.02 | 0.09 | 23.4 | 23.46 | 23.2 | 16768 |
| 1736552100 | 23.44 | -0.5 | -2.11 | 23.82 | 23.82 | 23.39 | 25739 |
| 1736379300 | 23.9449 | -0.05 | -0.19 | 23.79 | 23.95 | 23.7807 | 31632 |
| 1736292900 | 23.99 | -0.17 | -0.68 | 24.14 | 24.29 | 23.971 | 15636 |
| 1736206500 | 24.155 | 0.09 | 0.35 | 24.29 | 24.31 | 24.155 | 12285 |
| 1735947300 | 24.07 | 0.03 | 0.12 | 23.92 | 24.0799 | 23.92 | 21960 |
| 1735860900 | 24.04 | 0.02 | 0.08 | 24 | 24.14 | 23.94 | 24308 |
| 1735688100 | 24.02 | -0.02 | -0.08 | 24.16 | 24.16 | 23.93 | 21540 |
| 1735601700 | 24.04 | -0.12 | -0.50 | 24.17 | 24.17 | 23.9 | 116885 |
| 1735342500 | 24.16 | 0.07 | 0.29 | 24.11 | 24.19 | 24.07 | 190891 |
| 1735256100 | 24.09 | 0.22 | 0.94 | 23.96 | 24.1 | 23.96 | 38861 |
| 1735077840 | 23.8652 | -0.12 | -0.52 | 23.9 | 23.9 | 23.8019 | 3377 |
| 1734996900 | 23.99 | 0.14 | 0.59 | 23.8 | 24.06 | 23.8 | 24322 |
| 1734737700 | 23.85 | 0.17 | 0.70 | 23.69 | 24 | 23.685 | 12298 |
| 1734651300 | 23.685 | 0.04 | 0.19 | 23.76 | 23.91 | 23.68 | 8963 |
| 1734564900 | 23.64 | -0.51 | -2.11 | 24.11 | 24.24 | 23.64 | 17594 |
| 1734478500 | 24.15 | -0.25 | -1.01 | 24.31 | 24.31 | 24.15 | 39169 |
| 1734392100 | 24.3971 | -0.15 | -0.62 | 24.48 | 24.48 | 24.3971 | 4688 |
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
