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 | 1.18 | 4.53062008063 | 26.045 | 27.39 | 25.84 | 15447042 | 26.7256577 | CS |
| 4 | -0.905 | -3.21720583007 | 28.13 | 28.345 | 25.78 | 12414930 | 26.98568184 | CS |
| 12 | 4.355 | 19.0424136423 | 22.87 | 28.81 | 22.785 | 13742581 | 26.0524339 | CS |
| 26 | 7.125 | 35.447761194 | 20.1 | 28.81 | 19.4737 | 13869495 | 23.30186086 | CS |
| 52 | 9.425 | 52.9494382022 | 17.8 | 28.81 | 16.47 | 13612761 | 20.79452766 | CS |
| 156 | 11.635 | 74.6311738294 | 15.59 | 28.81 | 15.49 | 14623373 | 18.61371054 | CS |
| 260 | 6.035 | 28.4804152902 | 21.19 | 28.81 | 9.42 | 15041695 | 17.45153761 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 27.33 | 0.28 | 1.04 | 27.1 | 27.39 | 26.99 | 4702835 |
| 1734997200 | 27.05 | 0.2 | 0.74 | 26.86 | 27.1 | 26.55 | 10861759 |
| 1734738000 | 26.85 | 0.61 | 2.32 | 26.23 | 26.99 | 26.14 | 28504509 |
| 1734651600 | 26.24 | 0.41 | 1.59 | 26.12 | 26.505 | 25.84 | 20249907 |
| 1734565200 | 25.83 | -0.78 | -2.93 | 26.6 | 26.723 | 25.78 | 12762679 |
| 1734478800 | 26.61 | 0.05 | 0.19 | 26.43 | 26.71 | 26.1101 | 14320170 |
| 1734392400 | 26.56 | -0.32 | -1.19 | 26.7 | 26.75 | 26.415 | 11989417 |
| 1734133200 | 26.88 | -0.02 | -0.07 | 26.92 | 26.99 | 26.7 | 8283904 |
| 1734046800 | 26.9 | -0.05 | -0.19 | 26.95 | 27.2 | 26.8 | 10796781 |
| 1733960400 | 26.95 | 0.06 | 0.22 | 27.03 | 27.265 | 26.88 | 15058145 |
| 1733874000 | 26.89 | -0.21 | -0.77 | 27.32 | 27.41 | 26.794 | 15516075 |
| 1733787600 | 27.1 | -0.67 | -2.41 | 27.83 | 27.88 | 27.02 | 12137794 |
| 1733528400 | 27.77 | -0.2 | -0.72 | 27.93 | 28.14 | 27.63 | 11530484 |
| 1733442000 | 27.97 | 0.58 | 2.12 | 27.53 | 28.22 | 27.48 | 13518815 |
| 1733355600 | 27.39 | -0.03 | -0.11 | 27.36 | 27.42 | 27.12 | 9852771 |
| 1733269200 | 27.42 | -0.02 | -0.07 | 27.47 | 27.55 | 27.2 | 12491130 |
| 1733182800 | 27.44 | -0.83 | -2.94 | 28.22 | 28.27 | 27.34 | 9651003 |
| 1732917840 | 28.27 | 0.2 | 0.71 | 28.13 | 28.345 | 28.08 | 6268173 |
| 1732750800 | 28.07 | -0.02 | -0.07 | 28.11 | 28.24 | 27.96 | 8127154 |
| 1732664400 | 28.09 | 0.24 | 0.86 | 27.86 | 28.235 | 27.86 | 11271562 |
| 1732578000 | 27.85 | -0.64 | -2.25 | 28.59 | 28.72 | 27.65 | 26138535 |
| 1732318800 | 28.49 | -0.05 | -0.18 | 28.63 | 28.81 | 28.48 | 12381257 |
| 1732232400 | 28.54 | 0.54 | 1.93 | 28.03 | 28.67 | 27.98 | 14617171 |
| 1732146000 | 28 | -0.08 | -0.28 | 28.1 | 28.275 | 27.77 | 11949165 |
| 1732059600 | 28.08 | 0.3 | 1.08 | 27.59 | 28.15 | 27.59 | 15443933 |
| 1731973200 | 27.78 | 0.51 | 1.87 | 27.36 | 27.84 | 27.35 | 15942924 |
| 1731714000 | 27.27 | 0.51 | 1.91 | 26.65 | 27.315 | 26.65 | 12425428 |
| 1731627600 | 26.76 | -0.04 | -0.15 | 26.76 | 26.97 | 26.64 | 9868217 |
| 1731541200 | 26.8 | -0.38 | -1.40 | 27.32 | 27.33 | 26.76 | 11753535 |
| 1731454800 | 27.18 | -0.09 | -0.33 | 27.29 | 27.585 | 27.12 | 14746876 |
| 1731368400 | 27.27 | 0.39 | 1.45 | 26.88 | 27.33 | 26.88 | 15875267 |
| 1731109200 | 26.88 | 0.47 | 1.78 | 26.28 | 27 | 26.28 | 17400830 |
| 1731022800 | 26.41 | 0.06 | 0.23 | 26.41 | 26.51 | 26.19 | 13260819 |
| 1730936400 | 26.35 | 1.64 | 6.64 | 25.38 | 26.585 | 25.38 | 26263658 |
| 1730850000 | 24.71 | 0.22 | 0.90 | 24.59 | 24.955 | 24.54 | 18870622 |
| 1730763600 | 24.49 | 0.31 | 1.28 | 24.3 | 24.5 | 23.97 | 13272313 |
| 1730500800 | 24.18 | -0.33 | -1.35 | 24.61 | 24.665 | 24.14 | 13273877 |
| 1730414400 | 24.51 | -0.33 | -1.33 | 24.61 | 24.69 | 24.345 | 12804217 |
| 1730328000 | 24.84 | 0.21 | 0.85 | 24.72 | 25.1 | 24.65 | 14118973 |
| 1730241600 | 24.63 | -0.17 | -0.69 | 24.86 | 24.86 | 24.505 | 10089397 |
| 1730155200 | 24.8 | -0.15 | -0.60 | 24.69 | 24.93 | 24.66 | 10034461 |
| 1729896000 | 24.95 | -0.04 | -0.16 | 25.09 | 25.2 | 24.91 | 16549651 |
| 1729809600 | 24.99 | 0.22 | 0.89 | 24.9 | 25.08 | 24.77 | 15834295 |
| 1729723200 | 24.77 | -0.04 | -0.16 | 24.75 | 24.86 | 24.595 | 9855772 |
| 1729636800 | 24.81 | 0.07 | 0.28 | 24.75 | 24.965 | 24.57 | 7976710 |
| 1729550400 | 24.74 | -0.21 | -0.84 | 25.02 | 25.02 | 24.65 | 9920235 |
| 1729291200 | 24.95 | 0.13 | 0.52 | 24.87 | 24.98 | 24.655 | 13669182 |
| 1729204800 | 24.82 | -0.11 | -0.44 | 24.75 | 25.43 | 24.5 | 24170977 |
| 1729118400 | 24.93 | 0.17 | 0.69 | 24.85 | 25.06 | 24.7 | 17555082 |
| 1729032000 | 24.76 | -0.12 | -0.48 | 24.67 | 24.97 | 24.5116 | 19918273 |
| 1728945600 | 24.88 | 0.18 | 0.73 | 24.52 | 25.0199 | 24.511 | 16197651 |
| 1728686400 | 24.7 | 0.98 | 4.13 | 24.02 | 24.7 | 23.86 | 21461509 |
| 1728600000 | 23.72 | 0.24 | 1.02 | 23.54 | 23.83 | 23.36 | 20257633 |
| 1728513600 | 23.48 | 0.16 | 0.69 | 23.2 | 23.54 | 23.19 | 6730459 |
| 1728427200 | 23.32 | -0.26 | -1.10 | 23.39 | 23.54 | 23.0601 | 10574798 |
| 1728340800 | 23.58 | -0.04 | -0.17 | 23.65 | 23.835 | 23.57 | 12242391 |
| 1728081600 | 23.62 | 0.27 | 1.16 | 23.42 | 23.65 | 23.295 | 11026424 |
| 1727995200 | 23.35 | 0.41 | 1.79 | 22.95 | 23.42 | 22.785 | 17218657 |
| 1727908800 | 22.94 | 0.35 | 1.55 | 22.67 | 22.99 | 22.6 | 15220732 |
| 1727822400 | 22.59 | 0.5 | 2.26 | 22.08 | 22.63 | 22.01 | 15696666 |
| 1727736000 | 22.09 | 0.3 | 1.38 | 21.82 | 22.13 | 21.65 | 10363891 |
| 1727476800 | 21.79 | 0.11 | 0.51 | 21.75 | 21.875 | 21.61 | 12660735 |
| 1727390400 | 21.68 | -0.41 | -1.86 | 21.94 | 22.07 | 21.62 | 14574264 |
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
