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 | 2.89 | 12.625600699 | 22.89 | 27.49 | 22.36 | 1006051 | 25.68483021 | CS |
| 4 | -1.01 | -3.77006345651 | 26.79 | 27.81 | 22.36 | 744187 | 25.63930432 | CS |
| 12 | -5.46 | -17.4775928297 | 31.24 | 31.97 | 22.36 | 645422 | 27.66910308 | CS |
| 26 | -3.39 | -11.6215289681 | 29.17 | 37.44 | 22.36 | 634489 | 29.96170224 | CS |
| 52 | -22.86 | -46.9983552632 | 48.64 | 49.28 | 22.36 | 524043 | 32.95379953 | CS |
| 156 | -46.26 | -64.2143253748 | 72.04 | 82.43 | 22.36 | 331851 | 47.38269316 | CS |
| 260 | -22.09 | -46.145811573 | 47.87 | 100.7 | 14.16 | 399425 | 51.7008244 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 25.78 | -1.09 | -4.06 | 26.76 | 27.0085 | 25.6 | 764377 |
| 1741646400 | 26.87 | 0.74 | 2.83 | 25.92 | 27.49 | 25.885 | 1045539 |
| 1741390800 | 26.13 | 0.63 | 2.47 | 25.7 | 26.87 | 25.3 | 1079484 |
| 1741304400 | 25.5 | 1.23 | 5.07 | 23.76 | 25.92 | 23.46 | 1005287 |
| 1741218000 | 24.27 | 0.8 | 3.41 | 22.89 | 24.43 | 22.36 | 1135566 |
| 1741131600 | 23.47 | -0.51 | -2.13 | 23.75 | 24.17 | 23.47 | 924174 |
| 1741045200 | 23.98 | -1.1 | -4.39 | 25.38 | 25.7405 | 23.82 | 923569 |
| 1740786000 | 25.08 | -0.74 | -2.87 | 25.07 | 25.5696 | 24.71 | 1279415 |
| 1740699600 | 25.82 | 0.27 | 1.06 | 25.48 | 26.02 | 25.48 | 390334 |
| 1740613200 | 25.55 | -0.31 | -1.20 | 25.87 | 25.935 | 25.06 | 543739 |
| 1740526800 | 25.86 | 0.02 | 0.08 | 25.79 | 26.06 | 25.32 | 458074 |
| 1740440400 | 25.84 | 0.08 | 0.31 | 26 | 26.24 | 25.69 | 518844 |
| 1740181200 | 25.76 | -0.79 | -2.98 | 26.91 | 27.25 | 25.76 | 584482 |
| 1740094800 | 26.55 | -0.67 | -2.46 | 27.39 | 27.39 | 26.2 | 629798 |
| 1740008400 | 27.22 | -0.31 | -1.13 | 27.35 | 27.62 | 26.67 | 488301 |
| 1739922000 | 27.53 | 1.56 | 6.01 | 25.98 | 27.81 | 25.827 | 581109 |
| 1739576400 | 25.97 | -0.73 | -2.73 | 26.82 | 27.1356 | 25.97 | 499778 |
| 1739490000 | 26.7 | 0.34 | 1.29 | 26.69 | 26.71 | 25.67 | 555046 |
| 1739403600 | 26.36 | -0.73 | -2.69 | 26.79 | 26.8512 | 25.8 | 732640 |
| 1739317200 | 27.09 | -0.03 | -0.11 | 26.87 | 27.44 | 26.75 | 550320 |
| 1739230800 | 27.12 | -0.46 | -1.67 | 27.48 | 28.017 | 26.87 | 826352 |
| 1738971600 | 27.58 | -1.54 | -5.29 | 29 | 29.29 | 27.57 | 542539 |
| 1738885200 | 29.12 | 0.09 | 0.31 | 28.9 | 29.5023 | 28.85 | 489568 |
| 1738798800 | 29.03 | -0.77 | -2.58 | 29.81 | 29.93 | 29.01 | 480008 |
| 1738712400 | 29.8 | -0.43 | -1.42 | 30.18 | 30.18 | 29.2136 | 484962 |
| 1738626000 | 30.23 | -0.15 | -0.49 | 29.17 | 31.11 | 29.0912 | 436944 |
| 1738366800 | 30.38 | -0.35 | -1.14 | 30.51 | 30.95 | 30.29 | 675936 |
| 1738280400 | 30.73 | -0.18 | -0.58 | 31.15 | 31.61 | 30.58 | 460920 |
| 1738194000 | 30.91 | -0.15 | -0.48 | 31.61 | 31.97 | 30.81 | 383962 |
| 1738107600 | 31.06 | -0.87 | -2.72 | 31.69 | 31.71 | 30.72 | 461207 |
| 1738021200 | 31.93 | 1.06 | 3.43 | 30.92 | 31.94 | 30.7 | 469051 |
| 1737762000 | 30.87 | 0.93 | 3.11 | 30.76 | 31.33 | 30.3 | 496030 |
| 1737675600 | 29.94 | 0 | 0.00 | 29.94 | 29.94 | 29.94 | 0 |
| 1737589200 | 29.94 | 0.84 | 2.89 | 29.09 | 30.34 | 28.5633 | 838207 |
| 1737502800 | 29.1 | 2.46 | 9.23 | 26.78 | 29.33 | 26.78 | 869387 |
| 1737157200 | 26.64 | -0.05 | -0.19 | 27.09 | 27.34 | 26.5 | 750305 |
| 1737070800 | 26.69 | -0.48 | -1.77 | 26.98 | 27 | 26.295 | 459297 |
| 1736984400 | 27.17 | 0.47 | 1.76 | 27.5 | 27.9 | 27.17 | 654246 |
| 1736898000 | 26.7 | 0.45 | 1.71 | 26.47 | 26.79 | 25.88 | 414868 |
| 1736811600 | 26.25 | -0.34 | -1.28 | 26.31 | 26.53 | 25.68 | 576537 |
| 1736552400 | 26.59 | -0.79 | -2.89 | 27.11 | 27.32 | 26.23 | 850422 |
| 1736379600 | 27.38 | -0.84 | -2.98 | 28.01 | 28.01 | 26.85 | 690233 |
| 1736293200 | 28.22 | -1.82 | -6.06 | 29.34 | 30.045 | 27.97 | 1116145 |
| 1736206800 | 30.04 | -0.3 | -0.99 | 30.42 | 31.16 | 29.91 | 585760 |
| 1735947600 | 30.34 | 0.45 | 1.51 | 30 | 30.35 | 29.2035 | 566867 |
| 1735861200 | 29.89 | -0.21 | -0.70 | 30.9 | 31.54 | 29.606 | 625333 |
| 1735688400 | 30.1 | -0.31 | -1.02 | 30.99 | 30.99 | 29.8482 | 474979 |
| 1735602000 | 30.41 | -0.25 | -0.82 | 30.37 | 30.7 | 29.735 | 410832 |
| 1735342800 | 30.66 | 0.21 | 0.69 | 30.24 | 30.98 | 30.175 | 570243 |
| 1735256400 | 30.45 | 0.53 | 1.77 | 29.68 | 30.5 | 29.3673 | 333193 |
| 1735077840 | 29.92 | 0.38 | 1.29 | 29.6 | 29.98 | 29.32 | 177332 |
| 1734997200 | 29.54 | -0.85 | -2.80 | 30.4 | 30.54 | 28.71 | 603184 |
| 1734738000 | 30.39 | 0.29 | 0.96 | 29.2 | 30.93 | 29.2 | 890332 |
| 1734651600 | 30.1 | 0.42 | 1.42 | 29.87 | 30.91 | 29.73 | 772856 |
| 1734565200 | 29.68 | -1.24 | -4.01 | 31.24 | 31.29 | 29.47 | 724881 |
| 1734478800 | 30.92 | -0.51 | -1.62 | 31.32 | 31.7587 | 30.76 | 521609 |
| 1734392400 | 31.43 | 0.27 | 0.87 | 31 | 32.0489 | 30.89 | 399940 |
| 1734133200 | 31.16 | -0.44 | -1.39 | 31.48 | 31.685 | 30.955 | 436146 |
| 1734046800 | 31.6 | -0.38 | -1.19 | 31.91 | 31.93 | 31.31 | 410256 |
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
