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 | 1.2 | 4.70772852099 | 25.49 | 26.74 | 25.46 | 254518 | 26.216403 | CS |
| 4 | 2.06 | 8.36378400325 | 24.63 | 27.1005 | 23.745 | 237196 | 25.75969377 | CS |
| 12 | 0.06 | 0.225309800976 | 26.63 | 28.71 | 23.745 | 204107 | 26.23545335 | CS |
| 26 | 2 | 8.1004455245 | 24.69 | 28.71 | 22.13 | 203092 | 25.41727424 | CS |
| 52 | 5.19 | 24.1395348837 | 21.5 | 28.71 | 19.33 | 260344 | 23.87760084 | CS |
| 156 | -9.21 | -25.6545961003 | 35.9 | 38.65 | 17.47 | 235909 | 27.07724715 | CS |
| 260 | 8.37 | 45.6877729258 | 18.32 | 38.65 | 15.2891 | 233591 | 26.20235914 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 26.69 | 0.04 | 0.15 | 26.67 | 27.12 | 26.67 | 325855 |
| 1732232400 | 26.65 | 0.38 | 1.45 | 26.11 | 26.74 | 26.1 | 348044 |
| 1732146000 | 26.27 | 0.13 | 0.50 | 26.14 | 26.32 | 26 | 160269 |
| 1732059600 | 26.14 | 0.21 | 0.81 | 25.8 | 26.14 | 25.7 | 353286 |
| 1731973200 | 25.93 | 0.12 | 0.46 | 25.7 | 26.17 | 25.46 | 287661 |
| 1731714000 | 25.81 | 0.24 | 0.94 | 25.49 | 25.86 | 25.475 | 123330 |
| 1731627600 | 25.57 | 0.25 | 0.99 | 25.37 | 26 | 25.2448 | 221828 |
| 1731541200 | 25.32 | 0.35 | 1.40 | 25.01 | 25.4 | 24.96 | 124700 |
| 1731454800 | 24.97 | -1.25 | -4.77 | 26.11 | 26.135 | 24.85 | 272172 |
| 1731368400 | 26.22 | 0.12 | 0.46 | 26.18 | 26.47 | 26.09 | 194964 |
| 1731109200 | 26.1 | 0.08 | 0.31 | 26.02 | 26.35 | 25.73 | 223889 |
| 1731022800 | 26.02 | 0.88 | 3.50 | 25.07 | 26.27 | 25.07 | 260914 |
| 1730936400 | 25.14 | -1.86 | -6.89 | 25.13 | 25.3 | 23.745 | 412927 |
| 1730850000 | 27 | 0.5 | 1.89 | 26.47 | 27.055 | 26.14 | 125333 |
| 1730763600 | 26.5 | 0.6 | 2.32 | 25.74 | 26.77 | 25.74 | 142359 |
| 1730500800 | 25.9 | -0.74 | -2.78 | 26.76 | 26.88 | 25.88 | 183261 |
| 1730414400 | 26.64 | 0.54 | 2.07 | 26.33 | 27.1005 | 26 | 288688 |
| 1730328000 | 26.1 | 2.07 | 8.61 | 24.13 | 26.26 | 24.13 | 393310 |
| 1730241600 | 24.03 | -0.41 | -1.68 | 24.25 | 24.25 | 23.98 | 148116 |
| 1730155200 | 24.44 | 0.1 | 0.41 | 24.57 | 24.7 | 24.33 | 141719 |
| 1729896000 | 24.34 | -0.24 | -0.98 | 24.63 | 24.63 | 24.18 | 337141 |
| 1729809600 | 24.58 | -0.64 | -2.54 | 25.09 | 25.355 | 24.515 | 234969 |
| 1729723200 | 25.22 | 0.14 | 0.56 | 24.98 | 25.32 | 24.91 | 128215 |
| 1729636800 | 25.08 | 0.1 | 0.40 | 24.94 | 25.155 | 24.58 | 125410 |
| 1729550400 | 24.98 | -0.42 | -1.65 | 25.36 | 25.66 | 24.94 | 220068 |
| 1729291200 | 25.4 | -0.24 | -0.94 | 25.56 | 25.62 | 25.07 | 273789 |
| 1729204800 | 25.64 | -0.55 | -2.10 | 26.28 | 26.28 | 25.635 | 217057 |
| 1729118400 | 26.19 | 0.31 | 1.20 | 26.07 | 26.25 | 25.87 | 128048 |
| 1729032000 | 25.88 | 0.01 | 0.04 | 26.01 | 26.2 | 25.83 | 213488 |
| 1728945600 | 25.87 | 0.06 | 0.23 | 25.71 | 25.95 | 25.41 | 145195 |
| 1728686400 | 25.81 | 0.19 | 0.74 | 25.62 | 25.87 | 25.49 | 203252 |
| 1728600000 | 25.62 | -0.17 | -0.66 | 25.68 | 25.81 | 25.43 | 179206 |
| 1728513600 | 25.79 | -0.26 | -1.00 | 25.99 | 26.18 | 25.755 | 167809 |
| 1728427200 | 26.05 | -0.68 | -2.54 | 26.81 | 26.81 | 26.005 | 139215 |
| 1728340800 | 26.73 | -0.71 | -2.59 | 27.45 | 27.45 | 26.66 | 101940 |
| 1728081600 | 27.44 | 0.31 | 1.14 | 27.17 | 27.5299 | 27.12 | 217845 |
| 1727995200 | 27.13 | -0.52 | -1.88 | 27.78 | 27.78 | 27.07 | 166495 |
| 1727908800 | 27.65 | -0.88 | -3.08 | 28.37 | 28.37 | 27.64 | 113764 |
| 1727822400 | 28.53 | 0.06 | 0.21 | 28.65 | 28.71 | 28.39 | 122196 |
| 1727736000 | 28.47 | 0.16 | 0.57 | 28.4 | 28.49 | 28.09 | 194489 |
| 1727476800 | 28.31 | 0.43 | 1.54 | 28.07 | 28.34 | 28.06 | 109106 |
| 1727390400 | 27.88 | -0.44 | -1.55 | 28.43 | 28.5 | 27.86 | 262391 |
| 1727304000 | 28.32 | 0.47 | 1.69 | 27.9 | 28.43 | 27.85 | 188412 |
| 1727217600 | 27.85 | 0 | 0.00 | 27.87 | 28.23 | 27.72 | 136596 |
| 1727131200 | 27.85 | 0.26 | 0.94 | 27.6 | 27.9377 | 27.5 | 182540 |
| 1726872000 | 27.59 | 0.57 | 2.11 | 27.4 | 27.59 | 27.08 | 477587 |
| 1726785600 | 27.02 | -0.23 | -0.84 | 27.27 | 27.54 | 26.9 | 308719 |
| 1726699200 | 27.25 | 0.04 | 0.15 | 27.28 | 27.75 | 27.11 | 259372 |
| 1726612800 | 27.21 | 0.03 | 0.11 | 27.2 | 27.62 | 27.12 | 149552 |
| 1726526400 | 27.18 | 0.16 | 0.59 | 27.08 | 27.2 | 26.79 | 143694 |
| 1726267200 | 27.02 | 0.72 | 2.74 | 26.49 | 27.03 | 26.35 | 204271 |
| 1726180800 | 26.3 | 0.09 | 0.34 | 26.26 | 26.44 | 26.12 | 123541 |
| 1726094400 | 26.21 | 0.71 | 2.78 | 25.47 | 26.22 | 25.42 | 184302 |
| 1726008000 | 25.5 | -0.03 | -0.12 | 25.5 | 25.76 | 25.275 | 128634 |
| 1725921600 | 25.53 | 0.04 | 0.16 | 25.43 | 25.57 | 25 | 315349 |
| 1725662400 | 25.49 | -0.45 | -1.73 | 25.94 | 26.15 | 25.4 | 202778 |
| 1725576000 | 25.94 | 0.2 | 0.78 | 25.81 | 26.12 | 25.78 | 107822 |
| 1725489600 | 25.74 | -0.3 | -1.15 | 25.86 | 26.1295 | 25.73 | 187178 |
| 1725403200 | 26.04 | -0.83 | -3.09 | 26.53 | 26.59 | 25.99 | 159728 |
| 1725057600 | 26.87 | 0.37 | 1.40 | 26.63 | 26.98 | 26.52 | 174376 |
| 1724971200 | 26.5 | -0.21 | -0.79 | 26.62 | 26.6915 | 26.16 | 140327 |
| 1724884800 | 26.71 | 0.04 | 0.15 | 26.67 | 26.86 | 26.575 | 203948 |
| 1724798400 | 26.67 | -0.44 | -1.62 | 27.03 | 27.03 | 26.62 | 85225 |
| 1724712000 | 27.11 | 0.07 | 0.26 | 27.06 | 27.32 | 27.0145 | 124501 |
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
