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 | -0.59 | -2.21887927792 | 26.59 | 27.06 | 25.96 | 352 | 26.55532423 | DE |
| 4 | 0.27 | 1.04935872522 | 25.73 | 27.06 | 24.5 | 471 | 26.18304943 | DE |
| 12 | 1.02 | 4.08326661329 | 24.98 | 27.06 | 23.57 | 395 | 25.46962259 | DE |
| 26 | 3.21 | 14.0851250548 | 22.79 | 28.01 | 21.95 | 573 | 25.41227079 | DE |
| 52 | 2.17 | 9.10616869492 | 23.83 | 28.8 | 20.71 | 635 | 24.97755019 | DE |
| 156 | 4.12 | 18.8299817185 | 21.88 | 28.8 | 18.3 | 658 | 24.27664379 | DE |
| 260 | 4.12 | 18.8299817185 | 21.88 | 28.8 | 18.3 | 658 | 24.27664379 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 26.25 | -0.64 | -2.38 | 26.65 | 26.65 | 26.25 | 502 |
| 1740605220 | 26.89 | 0.79 | 3.03 | 26 | 26.9 | 26 | 228 |
| 1740518820 | 26.1 | -0.6 | -2.25 | 26.58 | 26.58 | 25.96 | 248 |
| 1740432420 | 26.7 | -0.36 | -1.33 | 26.71 | 26.71 | 26.56 | 566 |
| 1740173220 | 27.06 | 0.76 | 2.89 | 26.59 | 27.06 | 26.59 | 214 |
| 1740086820 | 26.3 | -0.11 | -0.42 | 26.35 | 26.8 | 26.28 | 632 |
| 1740000420 | 26.41 | -0.31 | -1.16 | 26.41 | 26.41 | 26.41 | 1 |
| 1739914020 | 26.72 | -0.1 | -0.37 | 26.46 | 26.72 | 26.46 | 985 |
| 1739827620 | 26.82 | 0.53 | 2.02 | 26.23 | 26.82 | 26.11 | 13 |
| 1739568420 | 26.29 | -0.5 | -1.87 | 26.89 | 26.99 | 26.29 | 796 |
| 1739482020 | 26.79 | 1.79 | 7.16 | 26.38 | 26.99 | 25.81 | 2283 |
| 1739395620 | 25 | -0.86 | -3.33 | 26 | 26 | 25 | 1519 |
| 1739309220 | 25.86 | 0.04 | 0.15 | 25.91 | 25.91 | 25.86 | 253 |
| 1739222820 | 25.82 | 0.33 | 1.29 | 25.5 | 25.82 | 25.41 | 357 |
| 1738963620 | 25.49 | 0 | 0.00 | 25.49 | 25.49 | 25.49 | 634 |
| 1738877220 | 25.49 | 0.99 | 4.04 | 25.49 | 25.49 | 25.49 | 1 |
| 1738790820 | 24.5 | -0.56 | -2.23 | 24.62 | 24.62 | 24.5 | 147 |
| 1738704420 | 25.06 | -0.31 | -1.22 | 25.15 | 25.15 | 25.06 | 19 |
| 1738618020 | 25.37 | -0.24 | -0.94 | 24.99 | 25.43 | 24.99 | 9 |
| 1738358820 | 25.61 | -0.19 | -0.74 | 25.73 | 25.73 | 25.58 | 21 |
| 1738272420 | 25.8 | 0.32 | 1.26 | 25.47 | 25.9 | 25.47 | 102 |
| 1738186020 | 25.48 | 0.27 | 1.07 | 25.48 | 25.48 | 25.48 | 4 |
| 1738099620 | 25.21 | -0.49 | -1.91 | 25.68 | 25.68 | 25.21 | 372 |
| 1738013220 | 25.7 | -0.83 | -3.13 | 25.47 | 25.7 | 25.45 | 61 |
| 1737754020 | 26.53 | 0.43 | 1.65 | 26.62 | 26.62 | 26.53 | 12 |
| 1737667620 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 0 |
| 1737581220 | 26.1 | 0.62 | 2.43 | 25.73 | 26.15 | 25.73 | 464 |
| 1737494820 | 25.48 | -0.03 | -0.12 | 25.48 | 25.48 | 25.48 | 1 |
| 1737408420 | 25.51 | 0.45 | 1.80 | 25.51 | 25.51 | 25.51 | 4 |
| 1737149220 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 0 |
| 1737062820 | 25.06 | 0.12 | 0.48 | 25.01 | 25.15 | 24.97 | 127 |
| 1736976420 | 24.94 | 0.17 | 0.69 | 24.85 | 24.94 | 24.85 | 51 |
| 1736890020 | 24.77 | 0.35 | 1.43 | 24.77 | 24.77 | 24.77 | 75 |
| 1736803620 | 24.42 | -0.62 | -2.48 | 24.19 | 24.42 | 24.07 | 764 |
| 1736544420 | 25.04 | -0.1 | -0.40 | 25.09 | 25.09 | 25.04 | 1124 |
| 1736458020 | 25.14 | 0.18 | 0.72 | 24.89 | 25.23 | 24.89 | 12 |
| 1736371620 | 24.96 | -0.06 | -0.24 | 25.05 | 25.05 | 24.85 | 272 |
| 1736285220 | 25.02 | -0.23 | -0.91 | 25.02 | 25.02 | 25.02 | 599 |
| 1736198820 | 25.25 | 1.15 | 4.77 | 24.24 | 25.44 | 24.24 | 2035 |
| 1735939620 | 24.1 | -0.24 | -0.99 | 24.22 | 24.26 | 24.1 | 1328 |
| 1735853220 | 24.34 | -0.21 | -0.86 | 24.68 | 24.68 | 24.34 | 10 |
| 1735594020 | 24.55 | 0.24 | 0.99 | 24.42 | 24.55 | 24.31 | 221 |
| 1735334820 | 24.31 | 0.12 | 0.50 | 24.04 | 24.31 | 23.57 | 123 |
| 1734989220 | 24.19 | 0.37 | 1.55 | 24.19 | 24.19 | 24.19 | 2 |
| 1734730020 | 23.82 | -0.07 | -0.29 | 23.57 | 23.93 | 23.57 | 447 |
| 1734643620 | 23.89 | -0.44 | -1.81 | 24.02 | 24.05 | 23.89 | 48 |
| 1734557220 | 24.33 | -0.04 | -0.16 | 24.29 | 24.38 | 24.29 | 14 |
| 1734470820 | 24.37 | 0.15 | 0.62 | 24.61 | 24.61 | 24.37 | 469 |
| 1734384420 | 24.22 | -0.49 | -1.98 | 24.86 | 24.86 | 24.22 | 4 |
| 1734125220 | 24.71 | -0.21 | -0.84 | 24.95 | 24.95 | 24.71 | 630 |
| 1734038820 | 24.92 | -0.16 | -0.64 | 25.15 | 25.16 | 24.92 | 599 |
| 1733952420 | 25.08 | -0.47 | -1.84 | 25.13 | 25.13 | 25.08 | 1170 |
| 1733866020 | 25.55 | -0.22 | -0.85 | 25.55 | 25.55 | 25.55 | 1 |
| 1733779620 | 25.77 | 0.46 | 1.82 | 25.65 | 25.87 | 25.61 | 308 |
| 1733520420 | 25.31 | 1.08 | 4.46 | 24.98 | 25.31 | 24.98 | 51 |
| 1733434020 | 24.23 | 0 | 0.00 | 24.23 | 24.23 | 24.23 | 0 |
| 1733347620 | 24.23 | 0.05 | 0.21 | 24.05 | 24.23 | 24.05 | 1407 |
| 1733261220 | 24.18 | 0.18 | 0.75 | 24.36 | 24.36 | 24.04 | 652 |
| 1733174820 | 24 | -0.78 | -3.15 | 24.26 | 24.26 | 24 | 21 |
| 1732915620 | 24.78 | 0.5 | 2.06 | 24.63 | 24.78 | 24.63 | 3 |
| 1732829220 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
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
