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 | 2.08 | 8.11865729899 | 25.62 | 27.855 | 25.17 | 6191683 | 26.24904621 | CS |
| 4 | 2.92 | 11.7836965295 | 24.78 | 27.855 | 23.06 | 6305634 | 25.33096742 | CS |
| 12 | -0.47 | -1.66844160454 | 28.17 | 28.34 | 23.06 | 5773166 | 25.99193879 | CS |
| 26 | -5.14 | -15.6516443362 | 32.84 | 33.24 | 23.06 | 5342152 | 27.76087515 | CS |
| 52 | -0.45 | -1.59857904085 | 28.15 | 33.24 | 23.06 | 4917023 | 28.76423476 | CS |
| 156 | -3.3 | -10.6451612903 | 31 | 41.3 | 23.06 | 4451746 | 31.48798751 | CS |
| 260 | -0.29 | -1.03608431583 | 27.99 | 41.3 | 22.83 | 4106827 | 32.47594111 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 27.62 | 0.39 | 1.43 | 27.64 | 28.515 | 27.47 | 10116219 |
| 1741390800 | 27.23 | 1.25 | 4.81 | 25.99 | 27.855 | 25.99 | 10803160 |
| 1741304400 | 25.98 | 0.59 | 2.32 | 25.64 | 26.06 | 25.49 | 4086576 |
| 1741218000 | 25.39 | -0.08 | -0.31 | 25.44 | 25.79 | 25.17 | 4617912 |
| 1741131600 | 25.47 | -0.58 | -2.23 | 26.12 | 26.68 | 25.44 | 5606364 |
| 1741045200 | 26.05 | 0.51 | 2.00 | 25.62 | 26.08 | 25.43 | 5844404 |
| 1740786000 | 25.54 | -0.03 | -0.12 | 25.83 | 26.07 | 25.43 | 5832274 |
| 1740699600 | 25.57 | 0.21 | 0.83 | 25.1 | 25.58 | 25.03 | 3876153 |
| 1740613200 | 25.36 | -0.74 | -2.84 | 25.85 | 25.91 | 25.1 | 5252081 |
| 1740526800 | 26.1 | 0.28 | 1.08 | 25.87 | 26.34 | 25.825 | 5039981 |
| 1740440400 | 25.82 | 0.03 | 0.12 | 25.49 | 26.33 | 25.25 | 6522694 |
| 1740181200 | 25.79 | 0.95 | 3.82 | 24.9 | 26.1 | 24.83 | 7589220 |
| 1740094800 | 24.84 | 0.55 | 2.26 | 24.21 | 24.86 | 24.21 | 4103872 |
| 1740008400 | 24.29 | 0.39 | 1.63 | 23.96 | 24.3 | 23.73 | 5353443 |
| 1739922000 | 23.9 | -1.38 | -5.46 | 23.6 | 24.09 | 23.06 | 14241968 |
| 1739576400 | 25.28 | 0.3 | 1.20 | 25.1 | 25.47 | 25.045 | 6372548 |
| 1739490000 | 24.98 | 0.22 | 0.89 | 24.76 | 25.07 | 24.61 | 5024057 |
| 1739403600 | 24.76 | -0.15 | -0.60 | 24.57 | 25.205 | 24.43 | 8089333 |
| 1739317200 | 24.91 | 0.38 | 1.55 | 24.46 | 24.99 | 24.18 | 6990517 |
| 1739230800 | 24.53 | -0.29 | -1.17 | 24.78 | 24.8 | 24.35 | 4560497 |
| 1738971600 | 24.82 | -0.19 | -0.76 | 25.02 | 25.16 | 24.64 | 6538023 |
| 1738885200 | 25.01 | -0.1 | -0.40 | 25.49 | 25.51 | 24.88 | 6035940 |
| 1738798800 | 25.11 | 0.08 | 0.32 | 25.13 | 25.275 | 24.89 | 3797575 |
| 1738712400 | 25.03 | -0.43 | -1.69 | 25.39 | 25.44 | 24.85 | 5370283 |
| 1738626000 | 25.46 | -0.43 | -1.66 | 25.72 | 25.87 | 25.23 | 3864231 |
| 1738366800 | 25.89 | -0.4 | -1.52 | 26.04 | 26.26 | 25.805 | 5291204 |
| 1738280400 | 26.29 | 0.39 | 1.51 | 26.05 | 26.405 | 25.85 | 5309514 |
| 1738194000 | 25.9 | 0.29 | 1.13 | 25.64 | 26.08 | 25.64 | 4909667 |
| 1738107600 | 25.61 | -0.6 | -2.29 | 26.06 | 26.17 | 25.46 | 4447806 |
| 1738021200 | 26.21 | 0.43 | 1.67 | 25.8 | 26.78 | 25.8 | 7346438 |
| 1737762000 | 25.78 | 0.47 | 1.86 | 25.36 | 25.895 | 25.31 | 6383021 |
| 1737675600 | 25.31 | 0 | 0.00 | 25.31 | 25.31 | 25.31 | 0 |
| 1737589200 | 25.31 | -0.39 | -1.52 | 25.69 | 25.69 | 25.135 | 5803471 |
| 1737502800 | 25.7 | -0.12 | -0.46 | 25.848 | 26.09 | 25.57 | 6490638 |
| 1737157200 | 25.82 | 0.03 | 0.12 | 25.78 | 25.96 | 25.675 | 9680665 |
| 1737070800 | 25.79 | 0.28 | 1.10 | 25.45 | 25.82 | 25.35 | 4995974 |
| 1736984400 | 25.51 | -0.54 | -2.07 | 26.05 | 26.205 | 25.43 | 4659435 |
| 1736898000 | 26.05 | -0.22 | -0.84 | 26.22 | 26.35 | 26 | 4302016 |
| 1736811600 | 26.27 | 0.33 | 1.27 | 26.08 | 26.445 | 25.85 | 5660367 |
| 1736552400 | 25.94 | -0.66 | -2.48 | 26.34 | 26.535 | 25.91 | 5480935 |
| 1736379600 | 26.6 | -0.03 | -0.11 | 26.5619 | 26.67 | 26.26 | 5547589 |
| 1736293200 | 26.63 | -0.26 | -0.97 | 26.97 | 27.14 | 26.5 | 4557246 |
| 1736206800 | 26.89 | -0.76 | -2.75 | 27.59 | 27.59 | 26.825 | 4588428 |
| 1735947600 | 27.65 | -0.02 | -0.07 | 27.68 | 27.805 | 27.37 | 4440807 |
| 1735861200 | 27.67 | -0.08 | -0.29 | 27.85 | 28.1 | 27.585 | 5510353 |
| 1735688400 | 27.75 | 0.21 | 0.76 | 27.63 | 27.8599 | 27.44 | 2627064 |
| 1735602000 | 27.54 | -0.12 | -0.43 | 27.6 | 27.67 | 27.31 | 4537368 |
| 1735342800 | 27.66 | 0.11 | 0.40 | 27.5 | 27.735 | 27.47 | 3449401 |
| 1735256400 | 27.55 | -0.09 | -0.33 | 27.48 | 27.8 | 27.4 | 3286323 |
| 1735077840 | 27.64 | 0.11 | 0.40 | 27.5 | 27.64 | 27.33 | 2123481 |
| 1734997200 | 27.53 | 0.42 | 1.55 | 27 | 27.55 | 26.92 | 4886347 |
| 1734738000 | 27.11 | 0.3 | 1.12 | 26.86 | 27.24 | 26.8 | 13751204 |
| 1734651600 | 26.81 | -0.56 | -2.05 | 27.12 | 27.2 | 26.345 | 8234175 |
| 1734565200 | 27.37 | -0.51 | -1.83 | 27.45 | 27.75 | 27.25 | 6621434 |
| 1734478800 | 27.88 | -0.02 | -0.07 | 27.65 | 27.965 | 27.56 | 6073045 |
| 1734392400 | 27.9 | -0.3 | -1.06 | 28.17 | 28.34 | 27.865 | 5342440 |
| 1734133200 | 28.2 | 0.13 | 0.46 | 28.01 | 28.21 | 27.79 | 3427233 |
| 1734046800 | 28.07 | 0.34 | 1.23 | 27.975 | 28.22 | 27.7 | 4695008 |
| 1733960400 | 27.73 | -0.11 | -0.40 | 27.87 | 28.065 | 27.59 | 4797699 |
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
