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 | -1.3881 | -5.33923632881 | 25.9981 | 26.91 | 22 | 580806 | 25.4503743 | CS |
| 4 | -4.39 | -15.1379310345 | 29 | 29.44 | 22 | 396247 | 26.33349734 | CS |
| 12 | -2.41 | -8.91931902295 | 27.02 | 34.55 | 22 | 412931 | 27.84143614 | CS |
| 26 | 2.87 | 13.2014719411 | 21.74 | 34.55 | 14.5 | 455381 | 24.79468667 | CS |
| 52 | 15.76 | 178.079096045 | 8.85 | 34.55 | 7.83 | 440185 | 20.47353154 | CS |
| 156 | 12.16 | 97.6706827309 | 12.45 | 34.55 | 4.9 | 351953 | 13.21878334 | CS |
| 260 | 11.41 | 86.4393939394 | 13.2 | 34.55 | 2.61 | 412157 | 12.50796227 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 25.03 | -0.62 | -2.42 | 25.61 | 25.825 | 24.845 | 253807 |
| 1734738000 | 25.65 | 0.32 | 1.26 | 24.8 | 26.54 | 24.67 | 1105025 |
| 1734651600 | 25.33 | 0.76 | 3.09 | 25.14 | 26.15 | 24.72 | 585937 |
| 1734565200 | 24.57 | -1.83 | -6.93 | 26.69 | 26.91 | 24.335 | 552400 |
| 1734478800 | 26.4 | -0.07 | -0.26 | 26.03 | 26.61 | 25.16 | 477831 |
| 1734392400 | 26.47 | 0.27 | 1.03 | 26.41 | 27.41 | 26.25 | 361535 |
| 1734133200 | 26.2 | 0.13 | 0.50 | 26 | 26.5 | 25.65 | 279784 |
| 1734046800 | 26.07 | -1.11 | -4.08 | 26.95 | 27.43 | 26.03 | 355092 |
| 1733960400 | 27.18 | 0.92 | 3.50 | 26.92 | 27.72 | 26.565 | 284376 |
| 1733874000 | 26.26 | -0.07 | -0.27 | 26.9 | 27.1704 | 26.12 | 396403 |
| 1733787600 | 26.33 | -0.45 | -1.68 | 26.95 | 27.05 | 25.91 | 331139 |
| 1733528400 | 26.78 | -0.24 | -0.89 | 27.26 | 27.59 | 26.53 | 317991 |
| 1733442000 | 27.02 | -0.06 | -0.22 | 27.08 | 28.45 | 26.39 | 448700 |
| 1733355600 | 27.08 | -0.24 | -0.88 | 27.57 | 28.28 | 27.01 | 322465 |
| 1733269200 | 27.32 | 0.17 | 0.63 | 27.37 | 27.61 | 26.75 | 389686 |
| 1733182800 | 27.15 | -0.03 | -0.11 | 27.18 | 28.13 | 26.97 | 349462 |
| 1732917840 | 27.18 | -0.07 | -0.26 | 27.51 | 28.12 | 26.762 | 303639 |
| 1732750800 | 27.25 | -1.11 | -3.91 | 28.61 | 28.91 | 27.16 | 253909 |
| 1732664400 | 28.36 | -0.84 | -2.88 | 29 | 29.44 | 28.33 | 306296 |
| 1732578000 | 29.2 | 0.68 | 2.38 | 28.79 | 29.47 | 28.48 | 464536 |
| 1732318800 | 28.52 | -0.17 | -0.59 | 28.75 | 28.88 | 28.16 | 352231 |
| 1732232400 | 28.69 | -0.13 | -0.45 | 29.03 | 29.89 | 28.54 | 418265 |
| 1732146000 | 28.82 | -0.54 | -1.84 | 29.7 | 29.75 | 28.3 | 507081 |
| 1732059600 | 29.36 | -0.36 | -1.21 | 28.02 | 30.54 | 28.02 | 471909 |
| 1731973200 | 29.72 | 1.99 | 7.18 | 27.91 | 29.95 | 27.5686 | 518924 |
| 1731714000 | 27.73 | 0.17 | 0.62 | 27.68 | 28.14 | 26.94 | 318488 |
| 1731627600 | 27.56 | -0.64 | -2.27 | 28.35 | 28.4499 | 27.31 | 346632 |
| 1731541200 | 28.2 | -1.03 | -3.52 | 28.97 | 29.8999 | 27.935 | 920198 |
| 1731454800 | 29.23 | -1.41 | -4.60 | 30.6 | 31.45 | 28.94 | 494800 |
| 1731368400 | 30.64 | 0.13 | 0.43 | 30.73 | 32.549999 | 29.63 | 589747 |
| 1731109200 | 30.51 | -2.73 | -8.21 | 33.24 | 33.24 | 29.54 | 658735 |
| 1731022800 | 33.24 | 2.96 | 9.78 | 30.07 | 34.55 | 28.43 | 834825 |
| 1730936400 | 30.28 | 2.87 | 10.47 | 30.18 | 30.61 | 29.27 | 829079 |
| 1730850000 | 27.41 | 1.27 | 4.86 | 26.41 | 27.88 | 26.41 | 304361 |
| 1730763600 | 26.14 | -0.17 | -0.65 | 26.29 | 27.12 | 26.09 | 346976 |
| 1730500800 | 26.31 | 0.39 | 1.50 | 26.33 | 27.3639 | 26.1201 | 404804 |
| 1730414400 | 25.92 | -0.62 | -2.34 | 26.22 | 26.6 | 25.5301 | 302160 |
| 1730328000 | 26.54 | -0.04 | -0.15 | 26.53 | 26.96 | 26.19032 | 235751 |
| 1730241600 | 26.58 | 0.29 | 1.10 | 26.55 | 26.81 | 25.8506 | 270949 |
| 1730155200 | 26.29 | 0.32 | 1.23 | 26.31 | 26.85 | 26.24 | 229144 |
| 1729896000 | 25.97 | -0.41 | -1.55 | 26.72 | 26.98 | 25.68 | 295244 |
| 1729809600 | 26.38 | -1.87 | -6.62 | 28.39 | 28.4 | 26.16 | 615620 |
| 1729723200 | 28.25 | -1.21 | -4.11 | 29.64 | 29.75 | 27.25 | 523342 |
| 1729636800 | 29.46 | -1.2 | -3.91 | 30.29 | 30.8589 | 29.45 | 619966 |
| 1729550400 | 30.66 | 3.4 | 12.47 | 26.75 | 30.985 | 26.14 | 1385891 |
| 1729291200 | 27.26 | -0.31 | -1.12 | 27.5 | 27.598 | 26.61 | 312828 |
| 1729204800 | 27.57 | -0.26 | -0.93 | 27.83 | 28 | 27.51 | 218833 |
| 1729118400 | 27.83 | 0.97 | 3.61 | 27.31 | 28.1 | 27.04 | 231352 |
| 1729032000 | 26.86 | 0.21 | 0.79 | 26.65 | 27.18 | 26.16 | 196956 |
| 1728945600 | 26.65 | -0.08 | -0.30 | 26.75 | 26.98 | 26.4655 | 178288 |
| 1728686400 | 26.73 | 0.97 | 3.77 | 25.73 | 26.75 | 25.73 | 189681 |
| 1728600000 | 25.76 | -0.6 | -2.28 | 26.01 | 26.125 | 25.42 | 260833 |
| 1728513600 | 26.36 | -0.08 | -0.30 | 26.31 | 26.9 | 25.922 | 256402 |
| 1728427200 | 26.44 | -0.43 | -1.60 | 27.03 | 27.31 | 26.34 | 409560 |
| 1728340800 | 26.87 | -0.86 | -3.10 | 27.6 | 27.68 | 26.53 | 306881 |
| 1728081600 | 27.73 | 0.71 | 2.63 | 27.84 | 28.13 | 27.41 | 381262 |
| 1727995200 | 27.02 | -0.27 | -0.99 | 26.75 | 27.5 | 26.7 | 352673 |
| 1727908800 | 27.29 | 0.76 | 2.86 | 26.39 | 27.44 | 26.29 | 239888 |
| 1727822400 | 26.53 | -0.63 | -2.32 | 27.02 | 27.075 | 26.09 | 275172 |
| 1727736000 | 27.16 | 1.32 | 5.11 | 25.72 | 27.21 | 25.585 | 548123 |
| 1727476800 | 25.84 | 0.24 | 0.94 | 26.15 | 26.7 | 25.74 | 705221 |
| 1727390400 | 25.6 | -0.07 | -0.27 | 26.16 | 26.56 | 25.57 | 300907 |
| 1727304000 | 25.67 | 0.12 | 0.47 | 25.45 | 25.86 | 25.17 | 352417 |
| 1727217600 | 25.55 | -0.39 | -1.50 | 26.15 | 26.15 | 25.4 | 288449 |
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
