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 | -0.18 | -0.692840646651 | 25.98 | 26.65 | 25.63 | 2205 | 25.99649838 | CS |
| 4 | -0.3 | -1.14942528736 | 26.1 | 26.7 | 25.63 | 1602 | 26.1129182 | CS |
| 12 | -0.715 | -2.69658683764 | 26.515 | 28.96 | 25.63 | 1460 | 26.65848072 | CS |
| 26 | 0.38 | 1.4948859166 | 25.42 | 28.96 | 24.85 | 1646 | 26.08802999 | CS |
| 52 | 4.09 | 18.8392445877 | 21.71 | 28.96 | 21.71 | 981 | 25.98448509 | CS |
| 156 | 4.09 | 18.8392445877 | 21.71 | 28.96 | 21.71 | 326 | 25.98448509 | CS |
| 260 | 4.09 | 18.8392445877 | 21.71 | 28.96 | 21.71 | 197 | 25.98448509 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 25.8 | 0.17 | 0.66 | 25.99 | 25.99 | 25.8 | 1311 |
| 1732146000 | 25.63 | -0.37 | -1.42 | 26.03 | 26.03 | 25.63 | 2544 |
| 1732059600 | 26 | -0.2 | -0.76 | 26.2 | 26.2 | 26 | 1341 |
| 1731973200 | 26.1991 | -0 | -0.00 | 26.4 | 26.4 | 26.06 | 576 |
| 1731714000 | 26.2 | 0.1 | 0.38 | 25.98 | 26.65 | 25.98 | 5251 |
| 1731627600 | 26.1 | -0.44 | -1.64 | 25.99 | 26.676 | 25.98 | 1802 |
| 1731541200 | 26.5361 | 0.69 | 2.67 | 26 | 26.5361 | 26 | 790 |
| 1731454800 | 25.8469 | 0 | 0.00 | 25.8469 | 25.8469 | 25.8469 | 4 |
| 1731368400 | 25.8469 | -0.13 | -0.51 | 25.99 | 25.99 | 25.65 | 1186 |
| 1731109200 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 1 |
| 1731022800 | 25.98 | 0.18 | 0.70 | 25.718 | 26.7 | 25.665 | 6338 |
| 1730936400 | 25.8 | -0.15 | -0.57 | 26.7 | 26.7 | 25.8 | 440 |
| 1730850000 | 25.9488 | -0.75 | -2.81 | 26.7 | 26.7 | 25.9488 | 2018 |
| 1730763600 | 26.7 | 0.02 | 0.07 | 26.7 | 26.7 | 26.7 | 166 |
| 1730500800 | 26.68 | 0.18 | 0.68 | 26.5 | 26.68 | 26 | 1430 |
| 1730414400 | 26.5 | 0.67 | 2.59 | 25.81 | 26.5 | 25.81 | 2577 |
| 1730328000 | 25.83 | -0.22 | -0.84 | 26.47 | 26.47 | 25.83 | 250 |
| 1730241600 | 26.05 | -0.38 | -1.44 | 26.14 | 26.64 | 26.05 | 645 |
| 1730155200 | 26.43 | 0.33 | 1.26 | 26.33 | 26.449 | 25.95 | 2573 |
| 1729896000 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 787 |
| 1729809600 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 0 |
| 1729723200 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 8 |
| 1729636800 | 26.1 | -0.06 | -0.23 | 26.1 | 26.1 | 26.1 | 151 |
| 1729550400 | 26.16 | 0 | 0.00 | 26.16 | 26.16 | 26.16 | 0 |
| 1729291200 | 26.16 | 0 | 0.00 | 26.2 | 26.2 | 26.13 | 950 |
| 1729204800 | 26.16 | -0.29 | -1.10 | 26.7 | 26.7 | 26.11 | 3202 |
| 1729118400 | 26.45 | 0 | 0.00 | 26.7 | 26.7 | 26.45 | 261 |
| 1729032000 | 26.45 | -0.04 | -0.16 | 26.42 | 26.45 | 26.42 | 219 |
| 1728945600 | 26.4911 | 0 | 0.00 | 26.63 | 26.63 | 26.4911 | 116 |
| 1728686400 | 26.4911 | 0.08 | 0.31 | 26.4911 | 26.4911 | 26.4911 | 250 |
| 1728600000 | 26.41 | 0 | 0.00 | 26.41 | 26.41 | 26.41 | 2 |
| 1728513600 | 26.41 | -0.29 | -1.09 | 26.3838 | 26.41 | 26.3838 | 798 |
| 1728427200 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 50 |
| 1728340800 | 26.7 | 0 | 0.00 | 26.5 | 26.7 | 26.5 | 61 |
| 1728081600 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1727995200 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 1282 |
| 1727908800 | 26.7 | -0.26 | -0.96 | 26.73 | 26.73 | 26.7 | 833 |
| 1727822400 | 26.9599 | 0.22 | 0.83 | 26.9599 | 26.9599 | 26.74 | 745 |
| 1727736000 | 26.7391 | 0.04 | 0.15 | 27 | 27 | 26.7 | 1002 |
| 1727476800 | 26.7 | 0 | 0.00 | 27.05 | 27.05 | 26.7 | 37 |
| 1727390400 | 26.7 | 0.09 | 0.35 | 26.7 | 27 | 26.7 | 5430 |
| 1727304000 | 26.6081 | 0.05 | 0.18 | 26.6065 | 26.61 | 26.6065 | 1104 |
| 1727217600 | 26.56 | 0 | 0.00 | 26.56 | 26.56 | 26.56 | 2 |
| 1727131200 | 26.56 | 0.14 | 0.52 | 26.69 | 26.69 | 26.4939 | 468 |
| 1726872000 | 26.4219 | -0.33 | -1.23 | 26.36 | 26.71 | 26.28 | 1830 |
| 1726785600 | 26.75 | -0.55 | -2.01 | 26.9 | 26.9 | 26.75 | 906 |
| 1726699200 | 27.3 | 0.25 | 0.91 | 27.5 | 27.74 | 27.14 | 3686 |
| 1726612800 | 27.0541 | -0.34 | -1.23 | 27.08 | 27.08 | 27.0469 | 845 |
| 1726526400 | 27.39 | 0.79 | 2.96 | 27 | 27.45 | 26.7266 | 4878 |
| 1726267200 | 26.6022 | -0.03 | -0.10 | 27 | 27 | 26.6022 | 895 |
| 1726180800 | 26.6286 | -0.12 | -0.45 | 26.6286 | 26.6286 | 26.6286 | 301 |
| 1726094400 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 755 |
| 1726008000 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 4 |
| 1725921600 | 26.75 | 0.25 | 0.92 | 26.75 | 26.75 | 26.748 | 1839 |
| 1725662400 | 26.505 | -0.02 | -0.06 | 26.405 | 26.505 | 26.4 | 511 |
| 1725576000 | 26.52 | -0.03 | -0.11 | 27 | 27 | 26.52 | 56 |
| 1725489600 | 26.5482 | -1.02 | -3.71 | 27.31 | 27.31 | 26.5482 | 2344 |
| 1725403200 | 27.57 | 0.39 | 1.43 | 28.96 | 28.96 | 26.82 | 10698 |
| 1725057600 | 27.18 | 0.93 | 3.54 | 26.515 | 27.33 | 26.515 | 7608 |
| 1724971200 | 26.25 | -0.19 | -0.70 | 26.444 | 26.444 | 26.2378 | 8038 |
| 1724884800 | 26.435 | -0.21 | -0.77 | 26.435 | 26.435 | 26.435 | 421 |
| 1724798400 | 26.64 | 0.49 | 1.87 | 26.15 | 26.67 | 26.15 | 2885 |
| 1724712000 | 26.15 | 0.15 | 0.58 | 26.15 | 26.15 | 25.925 | 3204 |
| 1724452800 | 26 | 0.34 | 1.34 | 25.9501 | 26 | 25.95 | 1184 |
| 1724366400 | 25.655 | -0.5 | -1.89 | 25.41 | 26.15 | 25.41 | 2250 |
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
