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 | -1.65 | -6.28092881614 | 26.27 | 26.59 | 24.41 | 6080340 | 25.39514854 | CS |
| 4 | 0.35 | 1.44210960033 | 24.27 | 27.05 | 24.25 | 5602918 | 25.76807371 | CS |
| 12 | -5.9 | -19.3315858453 | 30.52 | 30.75 | 23.955 | 5045449 | 26.73089816 | CS |
| 26 | -16.74 | -40.4738878143 | 41.36 | 43.32 | 23.955 | 4697368 | 29.84175116 | CS |
| 52 | -25.45 | -50.8288396245 | 50.07 | 50.94 | 23.955 | 4040918 | 35.58375535 | CS |
| 156 | -21.62 | -46.7560553633 | 46.24 | 55.85 | 23.955 | 3763826 | 39.50053152 | CS |
| 260 | -2.34 | -8.67952522255 | 26.96 | 55.85 | 14.67 | 3191672 | 37.92575787 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 24.61 | 0.13 | 0.53 | 24.15 | 24.935 | 24.15 | 7904091 |
| 1734651600 | 24.48 | -0.47 | -1.88 | 24.91 | 24.95 | 24.41 | 6079602 |
| 1734565200 | 24.95 | -0.92 | -3.56 | 26.08 | 26.59 | 24.83 | 7826739 |
| 1734478800 | 25.87 | 0.12 | 0.47 | 25.71 | 26.05 | 25.67 | 6703811 |
| 1734392400 | 25.75 | -0.54 | -2.05 | 25.54 | 25.77 | 25.22 | 5365732 |
| 1734133200 | 26.29 | 0.06 | 0.23 | 26.27 | 26.335 | 25.9501 | 4425816 |
| 1734046800 | 26.23 | -0.03 | -0.11 | 26.02 | 26.34 | 26 | 3912513 |
| 1733960400 | 26.26 | -0.06 | -0.23 | 26.4 | 26.51 | 26.055 | 5047803 |
| 1733874000 | 26.32 | -0.22 | -0.83 | 26.89 | 26.89 | 26.11 | 7992773 |
| 1733787600 | 26.54 | 0.11 | 0.42 | 26.58 | 27.05 | 26.41 | 6136998 |
| 1733528400 | 26.43 | 0.5 | 1.93 | 26.34 | 26.5 | 26.18 | 5211643 |
| 1733442000 | 25.93 | 0.07 | 0.27 | 26.32 | 26.42 | 25.89 | 5362541 |
| 1733355600 | 25.86 | 0.08 | 0.31 | 26.27 | 26.305 | 25.74 | 4640741 |
| 1733269200 | 25.78 | -0.34 | -1.30 | 25.59 | 25.94 | 25.345 | 6214930 |
| 1733182800 | 26.12 | 0.62 | 2.43 | 25.5 | 26.185 | 25.49 | 5513112 |
| 1732917840 | 25.5 | 0.09 | 0.35 | 25.17 | 25.705 | 25.15 | 4146924 |
| 1732750800 | 25.41 | -0.16 | -0.63 | 25.32 | 25.45 | 25.035 | 3685118 |
| 1732664400 | 25.57 | -0.18 | -0.70 | 26.2 | 26.23 | 25.355 | 6038284 |
| 1732578000 | 25.75 | 1.27 | 5.19 | 25.39 | 25.915 | 25.17 | 8202520 |
| 1732318800 | 24.48 | -0.06 | -0.24 | 24.27 | 24.49 | 24.25 | 3947839 |
| 1732232400 | 24.54 | 0.04 | 0.16 | 24.06 | 24.6 | 23.955 | 5434963 |
| 1732146000 | 24.5 | -0.04 | -0.16 | 24.41 | 24.53 | 23.99 | 4138677 |
| 1732059600 | 24.54 | -0.41 | -1.64 | 24.49 | 24.65 | 24.3426 | 4750559 |
| 1731973200 | 24.95 | -0.32 | -1.27 | 24.77 | 25.15 | 24.76 | 4329010 |
| 1731714000 | 25.27 | -0.83 | -3.18 | 25.79 | 25.815 | 25.25 | 4894902 |
| 1731627600 | 26.1 | 0.23 | 0.89 | 26.43 | 26.595 | 26.065 | 4633077 |
| 1731541200 | 25.87 | -1.28 | -4.71 | 26.09 | 26.185 | 25.695 | 5036473 |
| 1731454800 | 27.15 | 0.29 | 1.08 | 27.4 | 27.45 | 26.875 | 4038287 |
| 1731368400 | 26.86 | 0.35 | 1.32 | 27.18 | 27.18 | 26.66 | 4749139 |
| 1731109200 | 26.51 | -0.62 | -2.29 | 26.49 | 26.57 | 26.215 | 4331578 |
| 1731022800 | 27.13 | 0.63 | 2.38 | 27.08 | 27.375 | 26.935 | 4017998 |
| 1730936400 | 26.5 | -0.19 | -0.71 | 26.66 | 26.695 | 26.205 | 8153196 |
| 1730850000 | 26.69 | 0.73 | 2.81 | 26.36 | 26.93 | 26.16 | 5175491 |
| 1730763600 | 25.96 | -0.71 | -2.66 | 26.36 | 26.42 | 25.95 | 4887571 |
| 1730500800 | 26.67 | -0.47 | -1.73 | 26.61 | 26.975 | 26.44 | 6709655 |
| 1730414400 | 27.14 | -0.41 | -1.49 | 27.36 | 27.49 | 26.855 | 9130481 |
| 1730328000 | 27.55 | -1.37 | -4.74 | 28.03 | 28.31 | 27.51 | 8227596 |
| 1730241600 | 28.92 | 0.38 | 1.33 | 28.57 | 29.175 | 28.455 | 4935407 |
| 1730155200 | 28.54 | 0.32 | 1.13 | 27.98 | 28.6 | 27.84 | 7068948 |
| 1729896000 | 28.22 | 0.06 | 0.21 | 28.25 | 28.555 | 28.19 | 5022005 |
| 1729809600 | 28.16 | 0.26 | 0.93 | 28.45 | 28.45 | 27.915 | 4329839 |
| 1729723200 | 27.9 | 0.22 | 0.79 | 27.99 | 28.245 | 27.495 | 5288642 |
| 1729636800 | 27.68 | 0.25 | 0.91 | 27.62 | 27.75 | 27.39 | 3662541 |
| 1729550400 | 27.43 | -0.56 | -2.00 | 27.73 | 27.76 | 27.145 | 3502999 |
| 1729291200 | 27.99 | 0.55 | 2.00 | 27.98 | 28.07 | 27.77 | 3957259 |
| 1729204800 | 27.44 | 0.18 | 0.66 | 27.67 | 27.8 | 27.36 | 4440840 |
| 1729118400 | 27.26 | 0.38 | 1.41 | 27.56 | 27.58 | 27.18 | 3505049 |
| 1729032000 | 26.88 | -1.45 | -5.12 | 28.37 | 28.53 | 26.625 | 7412889 |
| 1728945600 | 28.33 | 0.39 | 1.40 | 27.96 | 28.44 | 27.875 | 2908135 |
| 1728686400 | 27.94 | 0 | 0.00 | 27.48 | 28.04 | 27.44 | 2478859 |
| 1728600000 | 27.94 | -0.22 | -0.78 | 28.01 | 28.03 | 27.79 | 2862160 |
| 1728513600 | 28.16 | 0.17 | 0.61 | 27.86 | 28.3 | 27.76 | 4361828 |
| 1728427200 | 27.99 | -0.19 | -0.67 | 27.93 | 28.02 | 27.6 | 4974437 |
| 1728340800 | 28.18 | -0.25 | -0.88 | 28 | 28.385 | 27.96 | 3250221 |
| 1728081600 | 28.43 | 0.19 | 0.67 | 28.5 | 28.585 | 28.19 | 3459831 |
| 1727995200 | 28.24 | -0.6 | -2.08 | 28.51 | 28.635 | 28.1 | 2928037 |
| 1727908800 | 28.84 | -0.06 | -0.21 | 28.61 | 29.19 | 28.5 | 3893155 |
| 1727822400 | 28.9 | -0.83 | -2.79 | 29.39 | 29.49 | 28.57 | 5569576 |
| 1727735520 | 29.73 | -0.63 | -2.08 | 29.86 | 30.075 | 29.4511 | 3487918 |
| 1727476800 | 30.36 | 0.88 | 2.99 | 30.52 | 30.75 | 30.32 | 5286839 |
| 1727390400 | 29.48 | 1.38 | 4.91 | 29.34 | 29.61 | 28.7471 | 5253068 |
| 1727304000 | 28.1 | -0.34 | -1.20 | 28.26 | 28.355 | 28.02 | 3070407 |
| 1727217600 | 28.44 | 0.53 | 1.90 | 28.48 | 28.71 | 28.16 | 3979037 |
| 1727131200 | 27.91 | -0.03 | -0.11 | 27.63 | 27.96 | 27.6 | 3110549 |
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
