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 | 0.37 | 1.34888807875 | 27.43 | 28.44 | 27.37 | 176 | 27.8946765 | DE |
| 4 | 2.15 | 8.3820662768 | 25.65 | 28.44 | 23.96 | 310 | 26.08479149 | DE |
| 12 | 2.71 | 10.8011159825 | 25.09 | 28.44 | 23.78 | 219 | 26.11407538 | DE |
| 26 | 2.23 | 8.72115760657 | 25.57 | 28.44 | 22.32 | 203 | 25.5022531 | DE |
| 52 | 4.5 | 19.313304721 | 23.3 | 28.44 | 19.1 | 199 | 23.94215777 | DE |
| 156 | 4.95 | 21.6630196937 | 22.85 | 28.44 | 17.86 | 252 | 23.01447891 | DE |
| 260 | 4.95 | 21.6630196937 | 22.85 | 28.44 | 17.86 | 252 | 23.01447891 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 28.14 | 0.23 | 0.82 | 28.03 | 28.14 | 27.92 | 141 |
| 1732829220 | 27.91 | -0.28 | -0.99 | 27.91 | 27.91 | 27.91 | 7 |
| 1732742820 | 28.19 | 0.05 | 0.18 | 28.39 | 28.39 | 28.19 | 114 |
| 1732656420 | 28.14 | 0.77 | 2.81 | 27.99 | 28.44 | 27.99 | 333 |
| 1732570020 | 27.37 | 0.75 | 2.82 | 27.43 | 27.85 | 27.37 | 286 |
| 1732310820 | 26.62 | 0 | 0.00 | 26.62 | 26.62 | 26.62 | 0 |
| 1732224420 | 26.62 | 0 | 0.00 | 26.62 | 26.62 | 26.62 | 0 |
| 1732138020 | 26.62 | 0.47 | 1.80 | 26.5 | 26.63 | 26.39 | 701 |
| 1732051620 | 26.15 | 0.21 | 0.81 | 25.94 | 26.15 | 25.94 | 284 |
| 1731965220 | 25.94 | 0.01 | 0.04 | 25.94 | 25.94 | 25.94 | 1 |
| 1731705960 | 25.93 | 0.45 | 1.77 | 25.89 | 25.93 | 25.89 | 58 |
| 1731619620 | 25.48 | 0 | 0.00 | 25.48 | 25.48 | 25.48 | 0 |
| 1731533220 | 25.48 | 0 | 0.00 | 25.48 | 25.48 | 25.48 | 0 |
| 1731446820 | 25.48 | -0.52 | -2.00 | 25.8 | 25.8 | 25.48 | 800 |
| 1731360420 | 26 | 0.8 | 3.17 | 26 | 26 | 26 | 20 |
| 1731101160 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1731014760 | 25.2 | 0.42 | 1.69 | 25.09 | 25.2 | 25.09 | 804 |
| 1730928360 | 24.78 | -1.05 | -4.07 | 27.03 | 27.26 | 23.96 | 443 |
| 1730841960 | 25.83 | 0.18 | 0.70 | 25.49 | 25.83 | 25.49 | 460 |
| 1730755560 | 25.65 | -0.36 | -1.38 | 25.65 | 25.65 | 25.65 | 200 |
| 1730496360 | 26.01 | 1.01 | 4.04 | 25.87 | 26.01 | 25.87 | 460 |
| 1730409960 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1730323560 | 25 | 1.15 | 4.82 | 23.78 | 25 | 23.78 | 95 |
| 1730237160 | 23.85 | -0.38 | -1.57 | 23.85 | 23.85 | 23.85 | 25 |
| 1730150760 | 24.23 | 0.08 | 0.33 | 24.23 | 24.23 | 24.23 | 108 |
| 1729888020 | 24.15 | -0.06 | -0.25 | 24.13 | 24.26 | 24.13 | 154 |
| 1729801560 | 24.21 | -0.59 | -2.38 | 24.87 | 24.87 | 24.21 | 301 |
| 1729715160 | 24.8 | -0.23 | -0.92 | 24.93 | 24.93 | 24.7 | 60 |
| 1729628760 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 0 |
| 1729542360 | 25.03 | 0.22 | 0.89 | 24.69 | 25.03 | 24.68 | 215 |
| 1729283160 | 24.81 | -0.88 | -3.43 | 25.35 | 25.35 | 24.81 | 196 |
| 1729196760 | 25.69 | 0 | 0.00 | 25.69 | 25.69 | 25.69 | 0 |
| 1729110360 | 25.69 | 0 | 0.00 | 25.69 | 25.69 | 25.69 | 0 |
| 1729023960 | 25.69 | 0.28 | 1.10 | 25.69 | 25.69 | 25.69 | 7 |
| 1728937620 | 25.41 | 0.04 | 0.16 | 25.31 | 25.43 | 25.31 | 219 |
| 1728678360 | 25.37 | 0 | 0.00 | 25.37 | 25.37 | 25.37 | 0 |
| 1728591960 | 25.37 | -0.4 | -1.55 | 25.37 | 25.37 | 25.37 | 20 |
| 1728505560 | 25.77 | -0.03 | -0.12 | 25.53 | 25.77 | 25.49 | 306 |
| 1728419160 | 25.8 | -0.75 | -2.82 | 26.11 | 26.11 | 25.8 | 203 |
| 1728332760 | 26.55 | -0.12 | -0.45 | 26.93 | 27 | 26.55 | 444 |
| 1728073560 | 26.67 | -0.31 | -1.15 | 26.66 | 26.67 | 26.66 | 30 |
| 1727987220 | 26.98 | -0.57 | -2.07 | 27.08 | 27.3 | 26.95 | 342 |
| 1727900820 | 27.55 | -0.22 | -0.79 | 27.54 | 27.73 | 27.54 | 308 |
| 1727814420 | 27.77 | 0.47 | 1.72 | 27.67 | 27.77 | 27.67 | 76 |
| 1727728020 | 27.3 | 0.05 | 0.18 | 26.98 | 27.3 | 26.98 | 180 |
| 1727468760 | 27.25 | 0.19 | 0.70 | 26.76 | 27.25 | 26.76 | 498 |
| 1727382360 | 27.06 | 0.18 | 0.67 | 27.55 | 27.62 | 27.06 | 218 |
| 1727295960 | 26.88 | -0.03 | -0.11 | 26.87 | 26.88 | 26.87 | 150 |
| 1727209560 | 26.91 | 0 | 0.00 | 26.91 | 26.91 | 26.91 | 0 |
| 1727123160 | 26.91 | 0.78 | 2.99 | 26.73 | 26.91 | 26.73 | 161 |
| 1726863960 | 26.13 | 0 | 0.00 | 26.13 | 26.13 | 26.13 | 0 |
| 1726777560 | 26.13 | -0.36 | -1.36 | 26.43 | 26.67 | 26.13 | 112 |
| 1726691220 | 26.49 | 0.13 | 0.49 | 26.53 | 26.53 | 26.49 | 65 |
| 1726604760 | 26.36 | 0.01 | 0.04 | 26.36 | 26.36 | 26.36 | 24 |
| 1726518420 | 26.35 | 1.26 | 5.02 | 26.35 | 26.35 | 26.35 | 1 |
| 1726259220 | 25.09 | 0 | 0.00 | 25.09 | 25.09 | 25.09 | 0 |
| 1726172820 | 25.09 | 0 | 0.00 | 25.09 | 25.09 | 25.09 | 0 |
| 1726086420 | 25.09 | 0 | 0.00 | 25.09 | 25.09 | 25.09 | 0 |
| 1726000020 | 25.09 | 0 | 0.00 | 25.09 | 25.09 | 25.09 | 0 |
| 1725913620 | 25.09 | 0.36 | 1.46 | 25.09 | 25.09 | 25.09 | 1 |
| 1725654360 | 24.73 | -0.38 | -1.51 | 25.25 | 25.25 | 24.73 | 264 |
| 1725567960 | 25.11 | 0 | 0.00 | 25.22 | 25.22 | 25.11 | 60 |
| 1725481560 | 25.11 | -0.43 | -1.68 | 25.11 | 25.11 | 25.11 | 400 |
| 1725395160 | 25.54 | -0.76 | -2.89 | 25.66 | 25.79 | 25.54 | 91 |
| 1725308760 | 26.3 | 0.35 | 1.35 | 26.24 | 26.3 | 26 | 156 |
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
