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 | 1.34 | 5.55785980921 | 24.11 | 26.13 | 21.62 | 724458 | 23.97622341 | CS |
| 4 | -4.56 | -15.1949350217 | 30.01 | 30.53 | 21.62 | 494801 | 26.05721749 | CS |
| 12 | 2.27 | 9.79292493529 | 23.18 | 30.53 | 21.62 | 408254 | 26.89097508 | CS |
| 26 | 1.07 | 4.38884331419 | 24.38 | 30.53 | 17.07 | 406986 | 23.85026866 | CS |
| 52 | 2.4 | 10.4121475054 | 23.05 | 30.53 | 17.07 | 426371 | 23.07355367 | CS |
| 156 | -0.88 | -3.34219521458 | 26.33 | 40 | 12.05 | 480313 | 24.49638142 | CS |
| 260 | 6.7 | 35.7333333333 | 18.75 | 81.5916 | 12.05 | 470438 | 32.4895013 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 25.45 | 0 | 0.00 | 25.54 | 25.87 | 24.54 | 804595 |
| 1741905600 | 25.45 | 1.65 | 6.93 | 24.04 | 26.13 | 23.599 | 1184915 |
| 1741819200 | 23.8 | 0.57 | 2.45 | 23.65 | 24.61 | 23.325 | 830276 |
| 1741732800 | 23.23 | 1.26 | 5.74 | 22 | 23.675 | 21.854 | 793392 |
| 1741646400 | 21.97 | -1.7 | -7.18 | 23.14 | 23.3 | 21.62 | 446331 |
| 1741390800 | 23.67 | -0.55 | -2.27 | 24.11 | 24.2 | 23.145 | 402650 |
| 1741304400 | 24.22 | -1.55 | -6.01 | 25.17 | 25.68 | 24.18 | 387248 |
| 1741218000 | 25.77 | 0.31 | 1.22 | 25.47 | 26.07 | 25.185 | 246711 |
| 1741131600 | 25.46 | -0.3 | -1.16 | 25.12 | 25.91 | 24.67 | 443574 |
| 1741045200 | 25.76 | -0.78 | -2.94 | 26.97 | 26.97 | 25.545 | 332615 |
| 1740786000 | 26.54 | -0.51 | -1.89 | 26.9 | 27 | 25.77 | 437514 |
| 1740699600 | 27.05 | 0.05 | 0.19 | 27 | 27.56 | 26.48 | 551763 |
| 1740613200 | 27 | 0.5 | 1.89 | 26.45 | 27.73 | 26.29 | 451052 |
| 1740526800 | 26.5 | -0.63 | -2.32 | 27 | 27.25 | 26.22 | 365883 |
| 1740440400 | 27.13 | -1.09 | -3.86 | 28.19 | 28.3699 | 27.1 | 399788 |
| 1740181200 | 28.22 | -0.24 | -0.84 | 28.65 | 28.96 | 27.93 | 500095 |
| 1740094800 | 28.46 | -1.22 | -4.11 | 29.4 | 29.59 | 28.325 | 346852 |
| 1740008400 | 29.68 | -0.32 | -1.07 | 29.31 | 30.035 | 29.25 | 416842 |
| 1739922000 | 30 | 0.16 | 0.54 | 29.72 | 30.4 | 29.41 | 409349 |
| 1739576400 | 29.84 | -0.17 | -0.57 | 30.01 | 30.53 | 29.58 | 492773 |
| 1739490000 | 30.01 | 1.58 | 5.56 | 28.76 | 30.02 | 28.22 | 822685 |
| 1739403600 | 28.43 | -0.13 | -0.46 | 28.07 | 28.89 | 27.841 | 370052 |
| 1739317200 | 28.56 | -0.42 | -1.45 | 28.51 | 28.75 | 28.3 | 189355 |
| 1739230800 | 28.98 | 0 | 0.00 | 29.03 | 29.27 | 28.85 | 193754 |
| 1738971600 | 28.98 | 0.07 | 0.24 | 28.98 | 29.55 | 28.695 | 251586 |
| 1738885200 | 28.91 | -0.09 | -0.31 | 28.92 | 29.48 | 28.16 | 441485 |
| 1738798800 | 29 | 0.35 | 1.22 | 28.77 | 29.52 | 28.77 | 357142 |
| 1738712400 | 28.65 | 0.54 | 1.92 | 28.06 | 28.89 | 28.06 | 314173 |
| 1738626000 | 28.11 | -0.35 | -1.23 | 27.73 | 28.4499 | 27.54 | 252203 |
| 1738366800 | 28.46 | -0.54 | -1.86 | 29.11 | 29.25 | 28.37 | 306571 |
| 1738280400 | 29 | 0.29 | 1.01 | 28.84 | 29.42 | 28.59 | 385801 |
| 1738194000 | 28.71 | -0.58 | -1.98 | 29.87 | 29.9 | 28.59 | 384359 |
| 1738107600 | 29.29 | 2.31 | 8.56 | 26.74 | 29.36 | 26.1 | 641743 |
| 1738021200 | 26.98 | -0.91 | -3.26 | 27.61 | 28.39 | 26.74 | 418635 |
| 1737762000 | 27.89 | 0.67 | 2.46 | 27.15 | 28.01 | 27.11 | 288408 |
| 1737675600 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
| 1737589200 | 27.22 | -0.13 | -0.48 | 27.28 | 27.52 | 27.03 | 386413 |
| 1737502800 | 27.35 | 0.14 | 0.51 | 27.64 | 27.8 | 26.91 | 423835 |
| 1737157200 | 27.21 | 0.41 | 1.53 | 27.42 | 27.42 | 26.63 | 309924 |
| 1737070800 | 26.8 | -0.3 | -1.11 | 27.02 | 27.27 | 26.64 | 199775 |
| 1736984400 | 27.1 | 0.98 | 3.75 | 26.87 | 27.47 | 26.66 | 276257 |
| 1736898000 | 26.12 | -0.45 | -1.69 | 26.94 | 26.94 | 25.63 | 295977 |
| 1736811600 | 26.57 | -0.11 | -0.41 | 26.07 | 26.63 | 25.69 | 429290 |
| 1736552400 | 26.68 | -1.75 | -6.16 | 27.64 | 27.95 | 26.12 | 625124 |
| 1736379600 | 28.43 | 1.45 | 5.37 | 27.67 | 28.88 | 26.94 | 668320 |
| 1736293200 | 26.98 | 0.43 | 1.62 | 26.58 | 27.06 | 26.14 | 463422 |
| 1736206800 | 26.55 | 0.35 | 1.34 | 26.3 | 26.95 | 26.2235 | 403481 |
| 1735947600 | 26.2 | 1.01 | 4.01 | 25.18 | 26.33 | 25 | 252123 |
| 1735861200 | 25.19 | 0.03 | 0.12 | 25.65 | 25.83 | 25.01 | 266343 |
| 1735688400 | 25.16 | -0.57 | -2.22 | 26 | 26.22 | 25 | 270915 |
| 1735602000 | 25.73 | -0.03 | -0.12 | 25.36 | 25.95 | 24.91 | 241258 |
| 1735342800 | 25.76 | 0 | 0.00 | 25.59 | 26.09 | 24.88 | 242154 |
| 1735256400 | 25.76 | 0.57 | 2.26 | 24.93 | 25.785 | 24.76 | 176906 |
| 1735077840 | 25.19 | -0.19 | -0.75 | 25.37 | 25.37 | 24.86 | 101485 |
| 1734997200 | 25.38 | 0.22 | 0.87 | 25.12 | 25.65 | 24.87 | 375349 |
| 1734738000 | 25.16 | 1.32 | 5.54 | 23.37 | 25.63 | 23.18 | 749096 |
| 1734651600 | 23.84 | -0.17 | -0.71 | 24.21 | 24.64 | 23.795 | 379054 |
| 1734565200 | 24.01 | -0.85 | -3.42 | 24.88 | 25.78 | 23.21 | 662539 |
| 1734478800 | 24.86 | -0.78 | -3.04 | 25.89 | 26 | 24.6 | 462897 |
| 1734392400 | 25.64 | 0.7 | 2.81 | 24.8 | 25.77 | 24.415 | 349114 |
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
