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 | -0.2799 | -1.09336364595 | 25.5999 | 25.98 | 24.2 | 423114 | 25.21638861 | CS |
| 4 | -2.9 | -10.2763997165 | 28.22 | 28.7 | 24.2 | 471345 | 26.01836486 | CS |
| 12 | 0.32 | 1.28 | 25 | 29.56 | 23.53 | 451239 | 26.45167012 | CS |
| 26 | -2.5 | -8.98634076204 | 27.82 | 29.56 | 22.76 | 434289 | 25.90696357 | CS |
| 52 | 0.99 | 4.06905055487 | 24.33 | 29.56 | 19.92 | 469797 | 24.97462354 | CS |
| 156 | -12.38 | -32.8381962865 | 37.7 | 41.95 | 19.92 | 403018 | 28.24392541 | CS |
| 260 | -19.58 | -43.6080178174 | 44.9 | 64.94 | 19.92 | 400038 | 34.98003083 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732059600 | 25.32 | 0.41 | 1.65 | 24.87 | 25.34 | 24.2 | 640820 |
| 1731973200 | 24.91 | -0.27 | -1.07 | 25.02 | 25.24 | 24.74 | 434529 |
| 1731714000 | 25.18 | -0.13 | -0.51 | 25.31 | 25.48 | 25.135 | 247684 |
| 1731627600 | 25.31 | 0.02 | 0.08 | 25.29 | 25.59 | 25.22 | 471157 |
| 1731541200 | 25.29 | 0 | 0.00 | 25.47 | 25.98 | 25.2033 | 368031 |
| 1731454800 | 25.29 | -0.61 | -2.36 | 25.42 | 26.08 | 25.21 | 463761 |
| 1731368400 | 25.9 | -0.52 | -1.97 | 26.25 | 26.785 | 25.84 | 304895 |
| 1731109200 | 26.42 | 0.21 | 0.80 | 25.17 | 27 | 25.17 | 319960 |
| 1731022800 | 26.21 | 1 | 3.97 | 25.21 | 26.41 | 25.21 | 487958 |
| 1730936400 | 25.21 | -1.62 | -6.04 | 25.58 | 25.58 | 24.3 | 1349531 |
| 1730850000 | 26.83 | 0.49 | 1.86 | 26.39 | 26.95 | 26.22 | 225752 |
| 1730763600 | 26.34 | 1.13 | 4.48 | 25.16 | 26.395 | 25.01 | 535378 |
| 1730500800 | 25.21 | -0.45 | -1.75 | 25.65 | 25.683 | 24.95 | 517546 |
| 1730414400 | 25.66 | -0.14 | -0.54 | 25.8 | 25.91 | 25.3 | 341672 |
| 1730328000 | 25.8 | -0.23 | -0.88 | 26.03 | 26.26 | 25.6601 | 422336 |
| 1730241600 | 26.03 | -1.18 | -4.34 | 27.08 | 27.21 | 25.79 | 498226 |
| 1730155200 | 27.21 | -0.5 | -1.80 | 28.03 | 28.13 | 27.12 | 310051 |
| 1729896000 | 27.71 | -0.05 | -0.18 | 27.76 | 28.14 | 27.65 | 271135 |
| 1729809600 | 27.76 | -0.1 | -0.36 | 27.8 | 28.17 | 27.24 | 561556 |
| 1729723200 | 27.86 | -0.36 | -1.28 | 28.22 | 28.7 | 27.63 | 772226 |
| 1729636800 | 28.22 | -0.67 | -2.32 | 28.65 | 28.69 | 27.36 | 711932 |
| 1729550400 | 28.89 | 0.55 | 1.94 | 28.31 | 29.56 | 28.21 | 1156029 |
| 1729291200 | 28.34 | 0.45 | 1.61 | 28 | 28.41 | 27.83 | 382253 |
| 1729204800 | 27.89 | -0.48 | -1.69 | 28.06 | 28.3497 | 27.73 | 414082 |
| 1729118400 | 28.37 | 2.53 | 9.79 | 26.27 | 28.395 | 25.96 | 1044255 |
| 1729032000 | 25.84 | -0.23 | -0.88 | 26.18 | 26.37 | 25.72 | 232094 |
| 1728945600 | 26.07 | 0.15 | 0.58 | 25.93 | 26.15 | 25.74 | 146682 |
| 1728686400 | 25.92 | 0.19 | 0.74 | 25.86 | 25.99 | 25.66 | 177554 |
| 1728600000 | 25.73 | -0.52 | -1.98 | 26.22 | 26.23 | 25.57 | 308572 |
| 1728513600 | 26.25 | 0.11 | 0.42 | 26.17 | 26.5412 | 25.8203 | 283108 |
| 1728427200 | 26.14 | -0.39 | -1.47 | 26.43 | 26.45 | 25.93 | 223663 |
| 1728340800 | 26.53 | -0.79 | -2.89 | 27.36 | 27.43 | 26.37 | 294276 |
| 1728081600 | 27.32 | 0.4 | 1.49 | 26.95 | 27.5 | 26.7 | 337148 |
| 1727995200 | 26.92 | -0.85 | -3.06 | 27.52 | 27.6856 | 26.735 | 430491 |
| 1727908800 | 27.77 | -0.48 | -1.70 | 28.16 | 28.24 | 27.47 | 323659 |
| 1727822400 | 28.25 | 0.07 | 0.25 | 28.32 | 28.45 | 27.95 | 318307 |
| 1727736000 | 28.18 | -0.12 | -0.42 | 28.65 | 28.65 | 27.85 | 486314 |
| 1727476800 | 28.3 | 0.34 | 1.22 | 28.01 | 28.51 | 27.93 | 450865 |
| 1727390400 | 27.96 | 0.32 | 1.16 | 27.87 | 28 | 27.73 | 455731 |
| 1727304000 | 27.64 | 0.38 | 1.39 | 27.27 | 27.7 | 27.27 | 463315 |
| 1727217600 | 27.26 | 0.43 | 1.60 | 27.03 | 27.34 | 26.9 | 483830 |
| 1727131200 | 26.83 | 0.28 | 1.05 | 26.61 | 26.95 | 26.61 | 380491 |
| 1726872000 | 26.55 | 0.22 | 0.84 | 26.21 | 26.62 | 26.12 | 821135 |
| 1726785600 | 26.33 | 0.1 | 0.38 | 26.62 | 26.62 | 25.95 | 352587 |
| 1726699200 | 26.23 | -0.08 | -0.30 | 26.25 | 26.7 | 26.08 | 314006 |
| 1726612800 | 26.31 | -0.12 | -0.45 | 26.43 | 26.75 | 26.095 | 349755 |
| 1726526400 | 26.43 | 0.26 | 0.99 | 26.26 | 26.53 | 25.8701 | 286136 |
| 1726267200 | 26.17 | -0.07 | -0.27 | 26.5 | 26.51 | 25.74 | 545870 |
| 1726180800 | 26.24 | 1 | 3.96 | 25.27 | 26.32 | 25.27 | 1183556 |
| 1726094400 | 25.24 | 0.65 | 2.64 | 24.75 | 25.37 | 24.54 | 323147 |
| 1726008000 | 24.59 | 0.41 | 1.70 | 24.15 | 24.69 | 24 | 322249 |
| 1725921600 | 24.18 | -0.12 | -0.49 | 24.43 | 24.5176 | 23.53 | 462999 |
| 1725662400 | 24.3 | -0.61 | -2.45 | 24.95 | 24.95 | 24 | 344027 |
| 1725576000 | 24.91 | -0.07 | -0.28 | 24.98 | 25.295 | 24.7 | 464207 |
| 1725489600 | 24.98 | 1.04 | 4.34 | 23.95 | 25.02 | 23.85 | 474295 |
| 1725403200 | 23.94 | -0.55 | -2.25 | 24.44 | 24.44 | 23.66 | 408903 |
| 1725057600 | 24.49 | -0.44 | -1.76 | 24.75 | 24.89 | 24.18 | 291731 |
| 1724971200 | 24.93 | -0.12 | -0.48 | 25.25 | 25.25 | 24.71 | 459158 |
| 1724884800 | 25.05 | 0 | 0.00 | 25 | 25.25 | 24.8 | 461231 |
| 1724798400 | 25.05 | 0.04 | 0.16 | 24.92 | 25.17 | 24.62 | 261268 |
| 1724712000 | 25.01 | 0.63 | 2.58 | 24.83 | 25.29 | 24.53 | 597156 |
| 1724452800 | 24.38 | 1 | 4.28 | 23.73 | 24.93 | 23.56 | 550774 |
| 1724366400 | 23.38 | -0.55 | -2.30 | 23.87 | 24.11 | 23.27 | 650384 |
| 1724280000 | 23.93 | 0 | 0.00 | 23.92 | 24.0962 | 23.84 | 311836 |
| 1724193600 | 23.93 | -0.17 | -0.71 | 24.2 | 24.3 | 23.76 | 485362 |
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
