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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 26.62 | -0.26 | -0.97 | 26.94 | 26.95 | 26.55 | 33844 |
| 1738280400 | 26.88 | 0.11 | 0.41 | 27.09 | 27.09 | 26.76 | 14328 |
| 1738194000 | 26.77 | -0.08 | -0.30 | 26.97 | 26.97 | 26.74 | 10975 |
| 1738107600 | 26.85 | -0.17 | -0.63 | 27.05 | 27.0799 | 26.82 | 14440 |
| 1738021200 | 27.02 | 0.2 | 0.75 | 26.99 | 27.08 | 26.82 | 26645 |
| 1737762000 | 26.82 | 0.05 | 0.19 | 26.81 | 26.9 | 26.77 | 16997 |
| 1737675600 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
| 1737589200 | 26.77 | -0.19 | -0.70 | 26.93 | 26.99 | 26.7527 | 21686 |
| 1737502800 | 26.96 | 0.38 | 1.43 | 26.6 | 26.96 | 26.54 | 23752 |
| 1737157200 | 26.58 | 0.15 | 0.57 | 26.1 | 26.69 | 26.1 | 21316 |
| 1737070800 | 26.43 | -0.16 | -0.60 | 26.99 | 26.99 | 26.2645 | 25751 |
| 1736984400 | 26.59 | 0.49 | 1.88 | 26.11 | 26.65 | 26.11 | 23321 |
| 1736898000 | 26.1 | 0.3 | 1.16 | 25.94 | 26.15 | 25.88 | 34351 |
| 1736811600 | 25.8 | -0.01 | -0.04 | 25.84 | 25.9 | 25.76 | 29057 |
| 1736552400 | 25.81 | 0.05 | 0.19 | 25.55 | 26.02 | 25.5 | 67487 |
| 1736379600 | 25.76 | -0.24 | -0.92 | 26 | 26.0222 | 25.76 | 42846 |
| 1736293200 | 26 | -0.42 | -1.59 | 26.31 | 26.3675 | 25.94 | 52897 |
| 1736206800 | 26.42 | -0.22 | -0.83 | 26.56 | 26.65 | 26.4 | 30730 |
| 1735947600 | 26.64 | 0.49 | 1.87 | 26.4 | 26.74 | 26.3101 | 13950 |
| 1735861200 | 26.15 | 0.15 | 0.58 | 26.13 | 26.4 | 26.12 | 25389 |
| 1735688400 | 26 | -0.26 | -0.99 | 26.01 | 26.344 | 25.95 | 142701 |
| 1735602000 | 26.26 | 0.16 | 0.61 | 26.085625 | 26.33 | 26.065 | 33404 |
| 1735342800 | 26.1 | -0.1 | -0.38 | 26.1 | 26.16 | 25.98 | 37011 |
| 1735256400 | 26.2 | 0.34 | 1.31 | 25.71 | 26.42 | 25.51 | 63179 |
| 1735077840 | 25.86 | -0.03 | -0.12 | 27.5 | 27.5 | 25.65 | 27669 |
| 1734997200 | 25.89 | -0.01 | -0.04 | 25.97 | 25.99 | 25.84 | 24235 |
| 1734738000 | 25.9 | -0.4 | -1.52 | 26 | 26 | 25.8 | 57208 |
| 1734651600 | 26.3 | -0.16 | -0.60 | 26.362733 | 26.4609 | 26.22 | 48307 |
| 1734565200 | 26.46 | -0.4 | -1.49 | 26.8634 | 26.94 | 26.38 | 98556 |
| 1734478800 | 26.86 | -0.1 | -0.37 | 27.3 | 27.3 | 26.8404 | 25878 |
| 1734392400 | 26.96 | 0.18 | 0.67 | 26.875 | 26.99 | 26.8153 | 26077 |
| 1734133200 | 26.78 | -0.07 | -0.26 | 26.87 | 26.9 | 26.6801 | 27133 |
| 1734046800 | 26.85 | -0.18 | -0.67 | 27.0103 | 27.0103 | 26.85 | 25497 |
| 1733960400 | 27.03 | -0.02 | -0.07 | 27.07 | 27.1699 | 27.02 | 16169 |
| 1733874000 | 27.05 | 0.01 | 0.04 | 26.9794 | 27.0819 | 26.96 | 20237 |
| 1733787600 | 27.04 | -0.18 | -0.66 | 27.3 | 27.34 | 27 | 69704 |
| 1733528400 | 27.22 | -0.05 | -0.18 | 27.32 | 27.32 | 27.22 | 25625 |
| 1733442000 | 27.27 | 0.09 | 0.33 | 27.2 | 27.36 | 27.2 | 22575 |
| 1733355600 | 27.18 | 0.2 | 0.74 | 27.03 | 27.21 | 27.02 | 34954 |
| 1733269200 | 26.98 | -0.22 | -0.81 | 27.2 | 27.2 | 26.97 | 53723 |
| 1733182800 | 27.2 | -0.08 | -0.29 | 27.21 | 27.2419 | 27.0192 | 20240 |
| 1732917840 | 27.28 | 0.37 | 1.37 | 26.93 | 27.28 | 26.8916 | 42129 |
| 1732750800 | 26.91 | 0.08 | 0.30 | 27.05 | 27.08 | 26.91 | 34436 |
| 1732664400 | 26.83 | -0.07 | -0.26 | 26.85 | 27.0087 | 26.75 | 40281 |
| 1732578000 | 26.9 | -0.09 | -0.33 | 27.15 | 27.229 | 26.87 | 127581 |
| 1732318800 | 26.99 | -0.01 | -0.04 | 27.066 | 27.09 | 26.97 | 29823 |
| 1732232400 | 27 | 0.08 | 0.30 | 26.9126 | 27.0705 | 26.91 | 38859 |
| 1732146000 | 26.92 | -0.07 | -0.26 | 27.0365 | 27.0365 | 26.85 | 22127 |
| 1732059600 | 26.99 | -0.05 | -0.18 | 27.095 | 27.14 | 26.95 | 22188 |
| 1731973200 | 27.04 | -0.01 | -0.04 | 27 | 27.25 | 26.99 | 20439 |
| 1731714000 | 27.05 | -0.08 | -0.29 | 27.115 | 27.12 | 27 | 23412 |
| 1731627600 | 27.13 | -0.08 | -0.29 | 27.25 | 27.273 | 27.11 | 191244 |
| 1731541200 | 27.21 | -0.03 | -0.11 | 27.4057 | 27.4057 | 27.2 | 31160 |
| 1731454800 | 27.24 | -0.15 | -0.55 | 27.4699 | 27.4699 | 27.15 | 30367 |
| 1731368400 | 27.39 | -0.15 | -0.54 | 27.51 | 27.59 | 27.31 | 22142 |
| 1731109200 | 27.54 | 0.12 | 0.44 | 27.5009 | 27.6899 | 27.49 | 30711 |
| 1731022800 | 27.42 | 0.08 | 0.29 | 27.33 | 27.52 | 27.3101 | 25074 |
| 1730936400 | 27.34 | -0.07 | -0.26 | 27.15 | 27.4798 | 27.1497 | 35469 |
| 1730850000 | 27.41 | 0.13 | 0.48 | 27.29 | 27.5 | 27.29 | 30643 |
| 1730763600 | 27.28 | 0.32 | 1.19 | 27.01 | 27.37 | 27.01 | 219866 |
| 1730500800 | 26.96 | -0.14 | -0.52 | 27.19 | 27.235 | 26.95 | 35402 |
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
